Viasat Inc (NQ: VSAT )

45.04 USD -0.19 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 32.59 32.77 32.05 32.39 106,662 -0.20(-0.61%)
May 30, 2007 31.79 32.59 31.61 32.59 117,393 +0.55(+1.72%)
May 29, 2007 31.63 32.35 31.63 32.04 110,031 +0.40(+1.26%)
May 25, 2007 31.60 32.09 31.53 31.64 116,985 +0.11(+0.35%)
May 24, 2007 32.40 32.68 31.34 31.53 186,066 -1.00(-3.07%)
May 23, 2007 32.45 33.25 32.37 32.53 179,846 +0.08(+0.25%)
May 22, 2007 31.85 32.46 31.50 32.45 169,249 +0.51(+1.60%)
May 21, 2007 31.50 32.26 31.49 31.94 157,502 +0.46(+1.46%)
May 18, 2007 30.39 31.73 30.04 31.48 247,606 +1.11(+3.65%)
May 17, 2007 30.76 30.77 30.07 30.37 247,987 -0.53(-1.72%)
May 16, 2007 30.85 31.08 30.15 30.90 344,648 +0.14(+0.46%)
May 15, 2007 33.77 34.34 30.57 30.76 894,265 -3.18(-9.37%)
May 14, 2007 34.24 34.43 33.76 33.94 138,206 -0.24(-0.70%)
May 11, 2007 33.56 34.23 33.52 34.18 61,608 +0.71(+2.12%)
May 10, 2007 33.99 33.99 33.12 33.47 152,350 -0.78(-2.28%)
May 09, 2007 34.26 34.42 34.10 34.25 85,443 -0.10(-0.29%)
May 08, 2007 34.78 35.00 34.04 34.35 95,944 -0.55(-1.58%)
May 07, 2007 34.78 35.03 34.40 34.90 113,160 +0.18(+0.52%)
May 04, 2007 34.89 35.15 34.36 34.72 109,898 -0.07(-0.20%)
May 03, 2007 34.52 34.84 34.30 34.79 73,697 +0.28(+0.81%)
May 02, 2007 34.14 34.74 33.73 34.51 92,729 +0.32(+0.94%)
May 01, 2007 34.24 34.35 33.57 34.19 99,012 -0.11(-0.32%)
Apr 30, 2007 34.70 34.82 34.24 34.30 182,615 -0.41(-1.18%)
Apr 27, 2007 34.90 35.00 34.31 34.71 120,946 -0.12(-0.34%)
Apr 26, 2007 34.52 35.87 34.33 34.83 409,973 +0.67(+1.96%)
Apr 25, 2007 33.62 34.30 33.53 34.16 261,638 +0.90(+2.71%)
Apr 24, 2007 32.94 33.26 32.32 33.26 100,640 +0.32(+0.97%)
Apr 23, 2007 32.92 33.16 32.73 32.94 124,933 -0.11(-0.33%)
Apr 20, 2007 32.65 33.10 32.40 33.05 181,557 +0.68(+2.10%)
Apr 19, 2007 32.54 32.77 32.15 32.37 92,408 -0.25(-0.77%)
Apr 18, 2007 32.44 32.93 32.43 32.62 108,309 -0.03(-0.09%)
Apr 17, 2007 32.98 33.01 32.40 32.65 122,104 -0.41(-1.24%)
Apr 16, 2007 32.18 33.40 32.18 33.06 137,796 +0.93(+2.89%)
Apr 13, 2007 31.02 32.13 31.02 32.13 353,409 +1.06(+3.41%)
Apr 12, 2007 32.41 32.50 30.97 31.07 399,088 -1.52(-4.66%)
Apr 11, 2007 32.51 33.09 32.40 32.59 131,996 +0.24(+0.74%)
Apr 10, 2007 32.76 32.87 31.88 32.35 176,899 -0.46(-1.40%)
Apr 09, 2007 33.08 33.16 32.51 32.81 98,157 -0.45(-1.35%)
Apr 05, 2007 32.93 33.52 32.90 33.26 54,120 +0.29(+0.88%)
Apr 04, 2007 33.10 33.61 32.89 32.97 110,587 -0.25(-0.75%)
Apr 03, 2007 33.01 33.71 32.80 33.22 71,210 +0.26(+0.79%)
Apr 02, 2007 33.08 33.30 32.54 32.96 89,370 -0.01(-0.03%)
Mar 30, 2007 32.73 33.24 32.61 32.97 107,307 +0.13(+0.40%)
Mar 29, 2007 32.38 32.84 31.89 32.84 381,166 +0.28(+0.86%)
Mar 28, 2007 32.75 32.98 32.34 32.56 361,685 -0.24(-0.73%)
Mar 27, 2007 33.30 33.35 32.78 32.80 165,337 -0.67(-2.00%)
Mar 26, 2007 33.42 33.90 33.13 33.47 142,241 -0.01(-0.03%)
Mar 23, 2007 33.95 33.97 33.29 33.48 110,174 -0.52(-1.53%)
Mar 22, 2007 34.17 34.27 33.30 34.00 72,078 -0.11(-0.32%)
Mar 21, 2007 33.50 34.12 33.12 34.11 105,025 +0.59(+1.76%)
Mar 20, 2007 33.37 33.64 33.07 33.52 149,554 +0.05(+0.15%)
Mar 19, 2007 33.75 34.14 33.34 33.47 90,802 -0.20(-0.59%)
Mar 16, 2007 33.42 34.15 33.32 33.67 303,260 +0.20(+0.60%)
Mar 15, 2007 33.24 33.73 32.89 33.47 179,210 +0.28(+0.84%)
Mar 14, 2007 32.46 33.23 32.15 33.19 113,338 +0.67(+2.06%)
Mar 13, 2007 33.56 33.29 32.50 32.52 131,340 -1.04(-3.10%)
Mar 12, 2007 33.22 33.70 32.89 33.56 89,229 +0.29(+0.87%)
Mar 09, 2007 33.37 33.77 33.16 33.27 88,544 +0.11(+0.33%)
Mar 08, 2007 33.00 33.86 32.97 33.16 107,735 +0.37(+1.13%)
Mar 07, 2007 32.96 33.27 32.30 32.79 112,339 -0.26(-0.79%)
Mar 06, 2007 31.85 33.30 31.82 33.05 125,868 +1.17(+3.67%)
Mar 05, 2007 32.16 33.18 31.68 31.88 177,029 -0.74(-2.27%)
Mar 02, 2007 33.34 33.51 32.50 32.62 182,713 -0.99(-2.95%)
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.