Viasat Inc (NQ: VSAT )

45.09 USD +0.59 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.16 23.52 22.95 23.03 184,300 -0.09(-0.39%)
May 27, 2004 23.70 24.00 22.82 23.12 195,700 -0.58(-2.45%)
May 26, 2004 23.57 23.81 23.49 23.70 163,500 +0.10(+0.42%)
May 25, 2004 22.79 23.70 22.32 23.60 161,500 +0.78(+3.42%)
May 24, 2004 22.86 23.60 22.47 22.82 188,400 +0.16(+0.71%)
May 21, 2004 22.47 22.76 22.17 22.66 100,600 +0.33(+1.48%)
May 20, 2004 22.42 23.00 22.20 22.33 105,500 -0.19(-0.84%)
May 19, 2004 22.47 23.22 22.39 22.52 154,500 +0.18(+0.81%)
May 18, 2004 21.78 22.51 21.75 22.34 140,700 +0.64(+2.95%)
May 17, 2004 21.50 22.12 21.36 21.70 287,900 +0.20(+0.93%)
May 14, 2004 21.78 22.20 21.30 21.50 213,300 -0.30(-1.38%)
May 13, 2004 21.98 21.99 21.59 21.80 599,900 -0.17(-0.77%)
May 12, 2004 22.00 22.14 20.63 21.97 554,200 -0.17(-0.77%)
May 11, 2004 21.54 22.25 21.53 22.14 478,800 +0.64(+2.98%)
May 10, 2004 22.50 22.75 20.75 21.50 532,500 -1.00(-4.44%)
May 07, 2004 22.61 22.91 22.44 22.50 186,400 -0.09(-0.40%)
May 06, 2004 22.94 23.01 22.31 22.59 187,800 -0.26(-1.14%)
May 05, 2004 22.75 23.05 22.72 22.85 196,500 +0.14(+0.62%)
May 04, 2004 22.38 23.18 22.05 22.71 328,600 +0.69(+3.13%)
May 03, 2004 21.90 23.07 21.83 22.02 416,700 +0.04(+0.18%)
Apr 30, 2004 21.75 22.18 21.46 21.98 242,700 +0.22(+1.01%)
Apr 29, 2004 22.17 22.51 21.25 21.76 456,000 -0.42(-1.89%)
Apr 28, 2004 23.30 23.47 21.81 22.18 449,900 -1.21(-5.17%)
Apr 27, 2004 24.00 24.36 23.15 23.39 217,000 -0.58(-2.42%)
Apr 26, 2004 24.04 24.35 23.60 23.97 138,700 +0.05(+0.21%)
Apr 23, 2004 24.42 24.54 23.77 23.92 262,300 -0.48(-1.97%)
Apr 22, 2004 23.82 24.61 23.80 24.40 244,300 +0.58(+2.43%)
Apr 21, 2004 23.70 24.00 23.45 23.82 198,600 +0.12(+0.51%)
Apr 20, 2004 24.05 24.75 23.52 23.70 191,000 -0.48(-1.99%)
Apr 19, 2004 23.72 24.37 23.72 24.18 191,600 +0.38(+1.60%)
Apr 16, 2004 23.88 23.99 23.50 23.80 129,000 -0.11(-0.46%)
Apr 15, 2004 23.85 24.13 23.63 23.91 226,300 -0.10(-0.42%)
Apr 14, 2004 24.75 24.94 23.82 24.01 159,200 -0.60(-2.44%)
Apr 13, 2004 25.85 26.07 24.50 24.61 146,900 -1.17(-4.54%)
Apr 12, 2004 25.75 26.64 25.55 25.78 230,100 +0.04(+0.16%)
Apr 08, 2004 26.74 27.00 25.73 25.74 122,300 -0.71(-2.68%)
Apr 07, 2004 26.87 26.89 25.48 26.45 156,000 -0.10(-0.38%)
Apr 06, 2004 27.38 27.60 26.31 26.55 261,300 -0.98(-3.56%)
Apr 05, 2004 27.02 27.56 27.01 27.53 161,300 +0.38(+1.40%)
Apr 02, 2004 26.28 27.65 26.21 27.15 186,500 +1.21(+4.66%)
Apr 01, 2004 24.87 26.23 24.87 25.94 159,400 +1.06(+4.26%)
Mar 31, 2004 24.53 25.59 24.50 24.88 188,900 +0.23(+0.93%)
Mar 30, 2004 24.65 24.98 23.89 24.65 180,400 +0.01(+0.04%)
Mar 29, 2004 24.50 25.18 24.40 24.64 212,100 +0.06(+0.24%)
Mar 26, 2004 24.58 25.00 24.46 24.58 141,300 +0.14(+0.57%)
Mar 25, 2004 23.62 24.74 23.62 24.44 196,600 +0.85(+3.60%)
Mar 24, 2004 23.35 24.34 23.35 23.59 180,800 +0.19(+0.81%)
Mar 23, 2004 24.01 24.65 23.00 23.40 281,200 -0.52(-2.17%)
Mar 22, 2004 24.52 24.59 23.51 23.92 356,000 -0.75(-3.04%)
Mar 19, 2004 26.06 26.24 24.40 24.67 273,700 -1.29(-4.97%)
Mar 18, 2004 27.10 27.20 25.60 25.96 435,800 -1.11(-4.10%)
Mar 17, 2004 26.10 27.47 25.90 27.07 199,600 +1.06(+4.08%)
Mar 16, 2004 25.50 26.07 25.33 26.01 231,800 +0.65(+2.56%)
Mar 15, 2004 25.80 26.02 25.36 25.36 239,100 -0.45(-1.74%)
Mar 12, 2004 25.41 26.01 25.26 25.81 314,900 +0.53(+2.10%)
Mar 11, 2004 25.74 26.58 24.77 25.28 338,100 -0.85(-3.25%)
Mar 10, 2004 27.39 27.58 25.74 26.13 267,600 -1.35(-4.91%)
Mar 09, 2004 28.15 28.27 26.81 27.48 306,200 -0.71(-2.52%)
Mar 08, 2004 28.70 28.90 28.17 28.19 207,800 -0.51(-1.78%)
Mar 05, 2004 28.00 28.91 27.72 28.70 291,800 +0.73(+2.61%)
Mar 04, 2004 27.37 28.03 27.12 27.97 127,100 +0.71(+2.60%)
Mar 03, 2004 27.75 28.75 27.12 27.26 501,400 -0.54(-1.94%)
Mar 02, 2004 27.05 28.67 27.02 27.80 433,800 +0.54(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.