Viasat Inc (NQ: VSAT )

50.97 USD +1.01 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 50.42 51.00 49.40 50.97 167,405 +1.01(+2.02%)
Jul 27, 2021 49.35 50.25 48.93 49.96 395,177 +0.15(+0.30%)
Jul 26, 2021 50.11 50.96 49.65 49.81 287,025 -0.30(-0.60%)
Jul 23, 2021 50.47 50.47 49.06 50.11 242,037 +0.14(+0.28%)
Jul 22, 2021 51.23 51.23 49.19 49.97 204,526 -1.09(-2.13%)
Jul 21, 2021 50.03 51.09 49.77 51.06 423,716 +1.39(+2.80%)
Jul 20, 2021 48.83 50.13 48.38 49.67 524,328 +1.49(+3.09%)
Jul 19, 2021 47.31 48.43 47.00 48.18 392,326 +0.14(+0.29%)
Jul 16, 2021 48.65 48.82 48.00 48.04 280,809 -0.26(-0.54%)
Jul 15, 2021 48.22 48.42 47.62 48.30 288,172 -0.28(-0.58%)
Jul 14, 2021 49.61 50.03 48.32 48.58 337,051 -0.77(-1.56%)
Jul 13, 2021 49.50 50.16 48.97 49.35 429,657 -0.51(-1.02%)
Jul 12, 2021 50.57 50.57 49.48 49.86 393,535 -0.64(-1.27%)
Jul 09, 2021 49.41 50.65 49.07 50.50 337,066 +1.88(+3.87%)
Jul 08, 2021 47.29 49.22 47.29 48.62 382,350 +0.50(+1.04%)
Jul 07, 2021 47.72 48.40 46.61 48.12 343,256 +0.12(+0.25%)
Jul 06, 2021 48.20 48.20 47.10 48.00 353,834 -0.64(-1.32%)
Jul 02, 2021 49.79 49.89 47.97 48.64 266,537 -1.30(-2.60%)
Jul 01, 2021 49.99 50.47 49.50 49.94 360,930 +0.10(+0.20%)
Jun 30, 2021 50.00 50.60 49.55 49.84 513,114 -0.16(-0.32%)
Jun 29, 2021 50.58 50.73 49.72 50.00 319,278 -0.14(-0.28%)
Jun 28, 2021 52.43 52.50 49.75 50.14 442,648 -2.26(-4.31%)
Jun 25, 2021 50.90 52.57 50.75 52.40 703,310 +1.38(+2.70%)
Jun 24, 2021 50.64 51.05 50.05 51.02 257,945 +0.92(+1.84%)
Jun 23, 2021 50.00 50.54 49.78 50.10 325,122 +0.10(+0.20%)
Jun 22, 2021 48.95 50.20 48.62 50.00 479,583 +1.00(+2.04%)
Jun 21, 2021 47.08 49.05 47.03 49.00 311,682 +2.12(+4.52%)
Jun 18, 2021 48.42 48.86 46.68 46.88 643,086 -1.86(-3.82%)
Jun 17, 2021 48.10 48.92 47.64 48.74 475,319 +0.31(+0.64%)
Jun 16, 2021 47.63 48.50 47.31 48.43 333,380 +0.63(+1.32%)
Jun 15, 2021 49.92 49.92 47.69 47.80 498,412 -2.35(-4.69%)
Jun 14, 2021 51.57 51.70 50.05 50.15 463,942 -1.41(-2.73%)
Jun 11, 2021 51.53 51.87 51.11 51.56 226,043 +0.47(+0.92%)
Jun 10, 2021 50.65 51.33 50.36 51.09 442,106 +0.42(+0.83%)
Jun 09, 2021 52.37 52.37 50.61 50.67 337,044 -1.83(-3.49%)
Jun 08, 2021 52.45 53.00 52.05 52.50 590,202 +0.14(+0.27%)
Jun 07, 2021 54.62 54.94 52.05 52.36 509,191 -2.40(-4.38%)
Jun 04, 2021 54.33 54.94 53.66 54.76 316,597 +0.79(+1.46%)
Jun 03, 2021 53.27 54.64 52.93 53.97 357,073 +0.40(+0.75%)
Jun 02, 2021 53.18 54.38 52.58 53.57 400,864 +0.55(+1.04%)
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.