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 (%)
Jan 31, 2005 22.67 22.97 21.85 22.26 202,505 -0.31(-1.37%)
Jan 28, 2005 21.65 22.82 21.65 22.57 140,807 +0.79(+3.63%)
Jan 27, 2005 21.68 22.20 21.67 21.78 148,717 -0.13(-0.59%)
Jan 26, 2005 21.90 22.06 21.60 21.91 179,009 +0.06(+0.27%)
Jan 25, 2005 21.93 22.50 21.71 21.85 120,734 +0.06(+0.28%)
Jan 24, 2005 22.00 22.11 21.29 21.79 241,016 -0.28(-1.27%)
Jan 21, 2005 22.25 22.34 21.89 22.07 115,812 -0.16(-0.72%)
Jan 20, 2005 21.95 22.27 21.70 22.23 86,290 +0.23(+1.05%)
Jan 19, 2005 23.00 23.00 21.88 22.00 148,030 -1.01(-4.39%)
Jan 18, 2005 23.09 23.39 22.84 23.01 205,571 +0.00(+0.00%)
Jan 14, 2005 22.33 23.11 22.24 23.01 111,227 +0.83(+3.74%)
Jan 13, 2005 22.50 22.50 22.01 22.18 104,505 -0.16(-0.72%)
Jan 12, 2005 22.67 22.67 21.61 22.34 241,220 -0.05(-0.22%)
Jan 11, 2005 22.63 23.20 22.25 22.39 307,580 -0.33(-1.45%)
Jan 10, 2005 22.11 23.40 22.10 22.72 238,728 +0.48(+2.16%)
Jan 07, 2005 22.30 22.44 21.91 22.24 138,882 +0.11(+0.50%)
Jan 06, 2005 21.85 22.47 21.85 22.13 188,294 +0.23(+1.05%)
Jan 05, 2005 22.75 23.07 21.88 21.90 165,512 -0.91(-3.99%)
Jan 04, 2005 23.81 24.00 22.80 22.81 285,816 -0.99(-4.16%)
Jan 03, 2005 24.01 24.37 23.57 23.80 283,315 -0.47(-1.94%)
Dec 31, 2004 24.27 24.38 24.07 24.27 125,200 +0.23(+0.96%)
Dec 30, 2004 23.87 24.18 23.68 24.04 200,000 +0.14(+0.59%)
Dec 29, 2004 24.41 25.00 23.79 23.90 470,500 +1.05(+4.60%)
Dec 28, 2004 22.45 23.07 22.45 22.85 135,200 +0.22(+0.97%)
Dec 27, 2004 23.35 23.42 22.63 22.63 105,000 -0.53(-2.29%)
Dec 23, 2004 23.26 23.71 23.10 23.16 135,700 -0.02(-0.09%)
Dec 22, 2004 22.50 23.37 22.50 23.18 206,100 +0.58(+2.57%)
Dec 21, 2004 22.50 22.68 22.20 22.60 153,900 +0.19(+0.85%)
Dec 20, 2004 22.70 23.15 22.34 22.41 177,000 -0.44(-1.93%)
Dec 17, 2004 23.00 23.00 22.36 22.85 213,700 -0.15(-0.65%)
Dec 16, 2004 21.10 23.15 21.09 23.00 429,000 +1.95(+9.26%)
Dec 15, 2004 20.91 21.15 20.90 21.05 151,200 +0.00(+0.00%)
Dec 14, 2004 20.60 21.09 20.49 21.05 139,200 +0.50(+2.43%)
Dec 13, 2004 20.41 20.82 20.13 20.55 212,100 +0.35(+1.73%)
Dec 10, 2004 20.24 20.45 20.06 20.20 134,200 +0.04(+0.20%)
Dec 09, 2004 20.12 20.39 20.05 20.16 258,500 -0.15(-0.74%)
Dec 08, 2004 19.62 20.31 19.59 20.31 243,000 +0.69(+3.52%)
Dec 07, 2004 20.32 20.32 19.59 19.62 288,000 -0.55(-2.75%)
Dec 06, 2004 21.00 21.15 20.16 20.17 238,600 -0.99(-4.66%)
Dec 03, 2004 21.69 21.94 19.15 21.16 289,000 -0.79(-3.60%)
Dec 02, 2004 21.00 22.00 20.96 21.95 160,300 +0.91(+4.33%)
Dec 01, 2004 20.71 21.49 20.71 21.04 113,100 +0.17(+0.81%)
Nov 30, 2004 20.95 21.18 20.66 20.87 111,200 -0.08(-0.38%)
Nov 29, 2004 21.31 21.50 20.87 20.95 156,800 -0.20(-0.95%)
Nov 26, 2004 21.10 21.34 21.00 21.15 34,600 -0.13(-0.61%)
Nov 24, 2004 20.80 21.41 20.55 21.28 104,100 +0.49(+2.36%)
Nov 23, 2004 20.50 20.79 20.35 20.79 103,900 +0.05(+0.24%)
Nov 22, 2004 19.93 20.75 19.61 20.74 93,900 +0.69(+3.44%)
Nov 19, 2004 20.50 20.63 20.05 20.05 145,500 -0.56(-2.72%)
Nov 18, 2004 20.80 20.80 20.23 20.61 104,800 -0.06(-0.29%)
Nov 17, 2004 20.10 20.74 20.10 20.67 104,800 +0.57(+2.84%)
Nov 16, 2004 20.10 20.45 20.06 20.10 88,900 -0.24(-1.18%)
Nov 15, 2004 20.51 20.59 20.17 20.34 142,700 -0.29(-1.41%)
Nov 12, 2004 20.30 20.64 19.82 20.63 136,900 +0.39(+1.93%)
Nov 11, 2004 19.06 20.26 19.06 20.24 201,600 +1.13(+5.91%)
Nov 10, 2004 19.29 19.40 19.10 19.11 138,100 -0.13(-0.68%)
Nov 09, 2004 18.80 19.25 18.80 19.24 145,800 +0.31(+1.64%)
Nov 08, 2004 18.70 19.00 18.69 18.93 144,500 +0.18(+0.96%)
Nov 05, 2004 18.55 18.94 18.28 18.75 142,100 +0.24(+1.30%)
Nov 04, 2004 19.40 19.60 17.65 18.51 448,400 -1.18(-5.99%)
Nov 03, 2004 19.15 19.70 19.15 19.69 137,800 +0.55(+2.87%)
Nov 02, 2004 19.32 19.67 18.96 19.14 97,100 -0.13(-0.67%)
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.