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 28, 2010 32.54 32.43 31.88 32.13 131,391 -0.41(-1.26%)
May 27, 2010 31.99 32.63 31.65 32.54 135,738 +1.06(+3.37%)
May 26, 2010 31.70 32.59 31.27 31.48 306,047 -0.14(-0.44%)
May 25, 2010 31.00 31.74 30.60 31.62 230,783 +0.11(+0.35%)
May 24, 2010 32.00 32.11 31.40 31.51 195,622 -0.61(-1.90%)
May 21, 2010 31.94 32.75 31.41 32.12 359,991 -0.05(-0.16%)
May 20, 2010 32.26 33.50 32.10 32.17 335,055 -1.48(-4.40%)
May 19, 2010 33.86 34.21 33.40 33.65 203,333 -0.23(-0.69%)
May 18, 2010 34.36 34.59 33.61 33.88 244,098 -0.31(-0.89%)
May 17, 2010 33.83 34.24 33.28 34.19 297,503 +0.39(+1.15%)
May 14, 2010 33.41 33.82 32.72 33.80 559,165 +0.04(+0.12%)
May 13, 2010 34.25 34.43 33.43 33.76 389,065 -0.48(-1.40%)
May 12, 2010 33.57 34.32 33.36 34.24 315,366 +0.70(+2.09%)
May 11, 2010 33.70 34.00 33.48 33.54 306,473 -0.50(-1.47%)
May 10, 2010 33.49 34.04 33.25 34.04 552,533 +1.44(+4.41%)
May 07, 2010 33.28 33.61 32.30 32.60 614,649 -0.75(-2.25%)
May 06, 2010 34.35 34.62 31.20 33.35 449,144 -1.18(-3.42%)
May 05, 2010 34.58 34.98 34.19 34.53 225,567 -0.24(-0.69%)
May 04, 2010 35.18 35.20 34.26 34.77 263,922 -0.71(-2.00%)
May 03, 2010 35.45 35.99 35.24 35.48 215,716 +0.06(+0.17%)
Apr 30, 2010 36.30 36.74 35.42 35.42 502,320 -0.99(-2.72%)
Apr 29, 2010 35.98 36.45 35.88 36.41 298,205 +0.60(+1.68%)
Apr 28, 2010 35.58 36.00 35.19 35.81 165,550 +0.33(+0.93%)
Apr 27, 2010 35.56 36.31 35.45 35.48 158,497 -0.17(-0.48%)
Apr 26, 2010 35.53 35.74 35.33 35.65 190,486 +0.13(+0.37%)
Apr 23, 2010 35.25 35.57 35.00 35.52 214,104 +0.19(+0.54%)
Apr 22, 2010 34.93 35.47 34.75 35.33 345,873 +0.18(+0.51%)
Apr 21, 2010 35.09 35.29 34.85 35.15 239,746 +0.11(+0.31%)
Apr 20, 2010 35.06 35.10 34.74 35.04 201,894 +0.04(+0.11%)
Apr 19, 2010 34.55 35.03 34.35 35.00 197,395 +0.42(+1.21%)
Apr 16, 2010 34.77 35.02 34.46 34.58 390,266 -0.18(-0.52%)
Apr 15, 2010 34.98 35.08 34.70 34.76 331,678 -0.35(-1.00%)
Apr 14, 2010 35.10 35.45 34.91 35.11 354,204 +0.11(+0.31%)
Apr 13, 2010 34.58 35.00 34.48 35.00 234,816 +0.36(+1.04%)
Apr 12, 2010 34.61 34.94 34.47 34.64 330,581 +0.14(+0.41%)
Apr 09, 2010 34.89 34.94 34.37 34.50 230,924 -0.39(-1.12%)
Apr 08, 2010 34.95 35.00 34.57 34.89 195,165 -0.10(-0.29%)
Apr 07, 2010 34.56 34.99 34.48 34.99 367,441 +0.36(+1.04%)
Apr 06, 2010 34.81 34.92 34.49 34.63 207,461 -0.37(-1.06%)
Apr 05, 2010 34.83 35.00 34.61 35.00 263,383 +0.42(+1.21%)
Apr 01, 2010 34.91 34.58 34.58 34.58 380,300 -0.03(-0.09%)
Mar 31, 2010 34.72 35.01 34.50 34.61 362,837 -0.39(-1.11%)
Mar 30, 2010 34.46 35.09 34.01 35.00 583,560 +0.42(+1.21%)
Mar 29, 2010 35.10 35.10 34.51 34.58 828,722 -0.42(-1.20%)
Mar 26, 2010 34.25 35.13 34.02 35.00 4,874,498 +0.89(+2.61%)
Mar 25, 2010 33.60 34.70 33.50 34.11 703,915 +0.54(+1.61%)
Mar 24, 2010 33.26 33.88 33.09 33.57 378,174 +0.07(+0.21%)
Mar 23, 2010 33.65 33.77 32.79 33.50 478,131 -1.15(-3.32%)
Mar 22, 2010 34.46 34.72 34.18 34.65 211,325 +0.24(+0.70%)
Mar 19, 2010 34.45 34.74 34.22 34.41 291,355 +0.02(+0.06%)
Mar 18, 2010 33.96 34.45 33.89 34.39 233,110 +0.39(+1.15%)
Mar 17, 2010 33.29 34.19 33.29 34.00 337,241 +0.72(+2.16%)
Mar 16, 2010 33.01 33.53 32.41 33.28 170,833 +0.26(+0.79%)
Mar 15, 2010 32.98 33.50 32.93 33.02 242,083 -0.48(-1.43%)
Mar 12, 2010 33.68 33.71 33.30 33.50 197,732 -0.20(-0.59%)
Mar 11, 2010 33.38 33.90 33.38 33.70 125,727 +0.05(+0.15%)
Mar 10, 2010 33.17 33.79 33.00 33.65 151,957 +0.48(+1.45%)
Mar 09, 2010 32.75 33.40 32.54 33.17 188,792 +0.41(+1.25%)
Mar 08, 2010 32.96 33.62 32.73 32.76 239,018 -0.16(-0.49%)
Mar 05, 2010 31.98 33.00 31.87 32.92 312,091 +1.09(+3.42%)
Mar 04, 2010 31.85 31.89 31.43 31.83 141,374 -0.03(-0.09%)
Mar 03, 2010 31.63 32.00 31.44 31.86 261,880 +0.35(+1.11%)
Mar 02, 2010 31.00 31.64 30.95 31.51 187,110 +0.52(+1.68%)
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.