Viasat Inc (NQ: VSAT )

45.23 USD -0.56 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 42.72 43.32 41.02 42.00 625,500 -0.96(-2.23%)
May 28, 2020 44.09 45.66 42.58 42.96 765,894 -1.12(-2.54%)
May 27, 2020 44.63 45.95 42.50 44.08 1,502,995 -3.65(-7.65%)
May 26, 2020 45.25 48.00 44.60 47.73 994,619 +5.58(+13.24%)
May 22, 2020 42.86 43.74 40.44 42.15 468,700 +0.32(+0.77%)
May 21, 2020 40.60 42.54 38.78 41.83 766,827 +0.97(+2.37%)
May 20, 2020 39.06 41.04 38.77 40.86 498,499 +2.79(+7.33%)
May 19, 2020 38.66 39.17 37.68 38.07 525,162 -0.59(-1.53%)
May 18, 2020 36.73 39.03 36.73 38.66 650,643 +3.56(+10.14%)
May 15, 2020 34.26 35.46 33.89 35.10 504,000 +0.55(+1.59%)
May 14, 2020 34.13 35.63 32.85 34.55 510,939 -0.43(-1.23%)
May 13, 2020 36.44 36.89 34.10 34.98 541,732 -1.94(-5.25%)
May 12, 2020 39.10 39.49 36.87 36.92 436,764 -2.02(-5.19%)
May 11, 2020 40.34 40.39 38.74 38.94 521,507 -2.34(-5.67%)
May 08, 2020 40.28 41.34 39.92 41.28 463,700 +1.91(+4.85%)
May 07, 2020 38.49 39.74 38.34 39.37 480,331 +1.49(+3.93%)
May 06, 2020 39.90 40.32 37.81 37.88 391,616 -1.95(-4.90%)
May 05, 2020 40.73 41.54 39.67 39.83 259,233 +0.45(+1.14%)
May 04, 2020 39.72 40.51 38.79 39.38 296,298 -1.14(-2.81%)
May 01, 2020 41.43 41.61 39.77 40.52 352,600 -1.88(-4.43%)
Apr 30, 2020 45.17 45.17 42.08 42.40 387,325 -3.15(-6.92%)
Apr 29, 2020 44.07 46.17 43.58 45.55 354,039 +2.58(+6.00%)
Apr 28, 2020 43.65 44.02 42.48 42.97 328,369 +0.46(+1.08%)
Apr 27, 2020 41.51 44.39 41.51 42.51 366,816 +1.21(+2.93%)
Apr 24, 2020 41.40 42.00 40.66 41.30 305,500 -0.22(-0.53%)
Apr 23, 2020 40.97 42.34 40.65 41.52 296,105 +0.77(+1.89%)
Apr 22, 2020 40.44 41.18 39.58 40.75 198,578 +1.46(+3.72%)
Apr 21, 2020 40.39 41.30 38.97 39.29 231,776 -2.46(-5.89%)
Apr 20, 2020 40.80 42.55 40.24 41.75 340,646 +0.68(+1.66%)
Apr 17, 2020 40.89 41.98 40.76 41.07 306,900 +1.95(+4.98%)
Apr 16, 2020 40.39 40.45 38.43 39.12 334,942 -1.26(-3.12%)
Apr 15, 2020 41.97 42.05 39.89 40.38 358,231 -2.78(-6.44%)
Apr 14, 2020 42.92 44.80 42.76 43.16 423,488 +1.24(+2.96%)
Apr 13, 2020 43.78 43.89 41.62 41.92 523,632 -2.77(-6.20%)
Apr 09, 2020 44.44 45.54 43.74 44.69 439,200 +1.62(+3.76%)
Apr 08, 2020 40.41 43.57 39.74 43.07 496,161 +3.44(+8.68%)
Apr 07, 2020 40.14 41.66 39.54 39.63 682,375 +1.72(+4.54%)
Apr 06, 2020 35.14 37.98 35.14 37.91 557,670 +5.02(+15.26%)
Apr 03, 2020 34.08 34.46 32.41 32.89 480,600 -1.29(-3.77%)
Apr 02, 2020 32.84 35.12 32.08 34.18 687,903 +1.29(+3.92%)
Apr 01, 2020 34.23 34.77 31.61 32.89 645,791 -3.03(-8.44%)
Mar 31, 2020 38.30 38.59 35.17 35.92 1,111,523 -2.59(-6.73%)
Mar 30, 2020 38.20 38.88 36.77 38.51 547,430 -0.15(-0.39%)
Mar 27, 2020 38.80 39.42 37.68 38.66 614,900 -1.68(-4.16%)
Mar 26, 2020 39.20 40.68 38.29 40.34 599,587 +1.94(+5.05%)
Mar 25, 2020 36.23 39.64 34.30 38.40 909,271 +2.78(+7.80%)
Mar 24, 2020 29.02 36.22 29.01 35.62 1,088,240 +8.16(+29.72%)
Mar 23, 2020 28.72 29.93 25.10 27.46 1,136,842 -0.76(-2.69%)
Mar 20, 2020 32.00 33.50 28.00 28.22 1,144,900 -3.60(-11.31%)
Mar 19, 2020 29.59 32.46 29.00 31.82 1,629,394 +2.01(+6.74%)
Mar 18, 2020 37.81 38.24 25.71 29.81 1,628,086 -9.88(-24.89%)
Mar 17, 2020 39.20 42.92 37.74 39.69 782,781 +1.56(+4.09%)
Mar 16, 2020 38.63 40.97 37.69 38.13 620,860 -4.90(-11.39%)
Mar 13, 2020 45.18 46.99 40.56 43.03 782,700 -0.30(-0.69%)
Mar 12, 2020 45.16 46.01 42.74 43.33 605,869 -4.60(-9.60%)
Mar 11, 2020 48.94 49.47 47.51 47.93 541,452 -2.07(-4.14%)
Mar 10, 2020 48.96 50.39 48.17 50.00 509,419 +2.33(+4.89%)
Mar 09, 2020 49.50 49.50 46.66 47.67 760,849 -4.36(-8.38%)
Mar 06, 2020 53.10 53.16 50.80 52.03 854,700 -1.94(-3.59%)
Mar 05, 2020 58.08 58.08 52.19 53.97 857,968 -3.45(-6.01%)
Mar 04, 2020 59.46 59.62 57.00 57.42 507,779 -1.61(-2.73%)
Mar 03, 2020 58.81 60.07 58.08 59.03 1,023,347 +0.01(+0.02%)
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.