Viasat Inc (NQ: VSAT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2023	44.44	45.61	44.41	45.41	427,035	+0.98(+2.21%)
Jun 05, 2023	46.63	46.73	43.84	44.43	550,299	-2.77(-5.87%)
Jun 02, 2023	46.26	47.35	45.96	47.20	474,654	+1.31(+2.85%)
Jun 01, 2023	44.95	46.03	44.45	45.89	472,835	+1.28(+2.87%)
May 31, 2023	45.52	45.96	44.06	44.61	767,943	-1.19(-2.60%)
May 30, 2023	45.51	46.34	44.98	45.80	409,509	+0.50(+1.10%)
May 26, 2023	45.01	46.86	44.94	45.30	473,020	+0.86(+1.94%)
May 25, 2023	43.98	44.93	43.80	44.44	388,625	+0.90(+2.07%)
May 24, 2023	43.44	44.07	42.66	43.54	403,700	-0.19(-0.43%)
May 23, 2023	44.56	45.86	43.13	43.73	558,049	-0.98(-2.19%)
May 22, 2023	40.25	44.98	40.25	44.71	779,957	+4.48(+11.14%)
May 19, 2023	40.74	41.25	39.79	40.23	473,116	-0.40(-0.98%)
May 18, 2023	38.25	40.85	36.69	40.63	835,683	+2.57(+6.75%)
May 17, 2023	37.07	38.16	36.77	38.06	563,889	+1.20(+3.26%)
May 16, 2023	37.12	37.35	36.54	36.86	232,893	-0.53(-1.42%)
May 15, 2023	35.87	37.40	35.50	37.39	479,182	+1.64(+4.59%)
May 12, 2023	36.40	37.05	35.38	35.75	341,897	-0.35(-0.97%)
May 11, 2023	36.85	36.85	35.70	36.10	266,960	-0.74(-2.01%)
May 10, 2023	38.00	38.23	36.67	36.84	249,411	-0.78(-2.07%)
May 09, 2023	36.55	37.88	36.34	37.62	413,569	+0.79(+2.14%)
May 08, 2023	37.64	37.80	36.63	36.83	288,458	-0.63(-1.68%)
May 05, 2023	37.00	37.70	36.90	37.46	267,961	+1.19(+3.28%)
May 04, 2023	36.84	36.84	35.39	36.27	252,215	-0.57(-1.55%)
May 03, 2023	36.56	37.04	36.42	36.84	286,437	+0.31(+0.85%)
May 02, 2023	36.28	36.73	35.53	36.53	338,046	-0.21(-0.57%)
May 01, 2023	35.10	36.85	34.83	36.74	524,172	+1.71(+4.88%)
Apr 28, 2023	33.48	35.07	33.41	35.03	343,410	+1.55(+4.63%)
Apr 27, 2023	32.89	33.60	32.75	33.48	345,567	+0.92(+2.83%)
Apr 26, 2023	33.21	33.72	32.42	32.56	313,036	-0.74(-2.22%)
Apr 25, 2023	34.75	35.32	33.25	33.30	341,255	-1.94(-5.51%)
Apr 24, 2023	35.72	36.25	35.01	35.24	243,762	-0.52(-1.45%)
Apr 21, 2023	34.67	36.02	34.39	35.76	361,740	+0.91(+2.61%)
Apr 20, 2023	33.53	35.41	33.07	34.85	441,645	+1.08(+3.20%)
Apr 19, 2023	32.53	33.78	32.02	33.77	381,088	+0.72(+2.18%)
Apr 18, 2023	34.12	34.24	32.70	33.05	276,701	-0.89(-2.62%)
Apr 17, 2023	32.93	34.18	32.93	33.94	337,724	+0.93(+2.82%)
Apr 14, 2023	34.28	34.50	32.80	33.01	315,439	-1.42(-4.12%)
Apr 13, 2023	35.26	35.54	34.38	34.43	424,058	-0.69(-1.96%)
Apr 12, 2023	35.50	35.64	34.72	35.12	220,675	+0.19(+0.54%)
Apr 11, 2023	34.36	35.35	34.33	34.93	275,112	+0.65(+1.90%)
Apr 10, 2023	34.11	34.33	33.48	34.28	347,510	+0.09(+0.26%)
Apr 06, 2023	33.43	34.25	33.26	34.19	233,295	+0.48(+1.42%)
Apr 05, 2023	33.91	33.96	33.18	33.71	313,778	-0.32(-0.94%)
Apr 04, 2023	34.42	34.46	33.31	34.03	333,341	-0.22(-0.64%)

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.