Viasat Inc (NQ: VSAT )

54.95 USD -0.14 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.34 25.51 25.13 25.50 128,725 +0.18(+0.71%)
May 30, 2006 25.27 25.53 25.17 25.32 209,188 -0.24(-0.94%)
May 26, 2006 25.89 25.90 25.50 25.56 68,176 -0.22(-0.85%)
May 25, 2006 25.88 25.94 25.49 25.78 130,112 +0.11(+0.43%)
May 24, 2006 24.97 25.89 24.75 25.67 195,006 +0.70(+2.80%)
May 23, 2006 25.76 26.14 24.85 24.97 136,309 -0.63(-2.46%)
May 22, 2006 26.02 26.08 24.75 25.60 178,668 -0.48(-1.84%)
May 19, 2006 25.75 26.29 25.58 26.08 199,191 +0.41(+1.60%)
May 18, 2006 25.70 27.23 25.60 25.67 348,880 -0.07(-0.27%)
May 17, 2006 27.62 27.70 25.06 25.74 642,767 -2.16(-7.74%)
May 16, 2006 27.60 28.10 27.31 27.90 169,247 +0.25(+0.90%)
May 15, 2006 28.10 28.11 27.04 27.65 213,132 -0.60(-2.12%)
May 12, 2006 28.33 28.44 26.81 28.25 336,951 -0.95(-3.25%)
May 11, 2006 30.35 30.51 29.10 29.20 158,351 -1.21(-3.98%)
May 10, 2006 29.95 30.56 29.84 30.41 101,836 +0.59(+1.98%)
May 09, 2006 30.13 30.40 29.82 29.82 113,970 -0.44(-1.45%)
May 08, 2006 30.67 30.67 29.99 30.26 142,457 -0.24(-0.79%)
May 05, 2006 30.60 30.83 30.26 30.50 141,648 -0.16(-0.52%)
May 04, 2006 30.50 30.80 30.13 30.66 146,472 +0.11(+0.36%)
May 03, 2006 30.11 30.55 29.96 30.55 113,915 +0.40(+1.33%)
May 02, 2006 29.95 30.41 29.86 30.15 129,339 +0.14(+0.47%)
May 01, 2006 30.26 30.46 29.75 30.01 143,268 -0.12(-0.40%)
Apr 28, 2006 29.80 30.25 29.55 30.13 136,800 +0.31(+1.04%)
Apr 27, 2006 29.79 30.10 28.91 29.82 155,251 +0.08(+0.27%)
Apr 26, 2006 29.11 30.08 29.11 29.74 181,795 +0.73(+2.52%)
Apr 25, 2006 29.31 29.32 28.72 29.01 183,160 -0.32(-1.09%)
Apr 24, 2006 29.08 29.45 28.43 29.33 131,193 +0.25(+0.86%)
Apr 21, 2006 30.03 30.03 28.92 29.08 128,849 -0.72(-2.42%)
Apr 20, 2006 29.91 29.92 29.16 29.80 48,477 -0.01(-0.03%)
Apr 19, 2006 29.66 30.05 29.47 29.81 111,142 +0.11(+0.37%)
Apr 18, 2006 28.52 29.73 28.65 29.70 113,867 +1.18(+4.14%)
Apr 17, 2006 28.98 29.14 28.17 28.52 149,161 -0.65(-2.23%)
Apr 13, 2006 28.48 29.79 28.45 29.17 105,994 +0.60(+2.10%)
Apr 12, 2006 28.88 28.93 28.01 28.57 135,974 -0.31(-1.07%)
Apr 11, 2006 29.05 29.23 28.23 28.88 133,882 -0.10(-0.35%)
Apr 10, 2006 29.02 29.28 28.66 28.98 83,023 -0.04(-0.14%)
Apr 07, 2006 29.79 29.97 28.70 29.02 140,076 -0.76(-2.55%)
Apr 06, 2006 29.17 30.00 29.11 29.78 287,542 +0.53(+1.81%)
Apr 05, 2006 28.71 29.57 28.65 29.25 171,225 +0.61(+2.13%)
Apr 04, 2006 28.73 28.99 28.58 28.64 109,080 +0.05(+0.17%)
Apr 03, 2006 28.63 28.85 28.51 28.59 161,886 -0.06(-0.21%)
Mar 31, 2006 28.43 28.88 28.16 28.65 298,114 +0.38(+1.34%)
Mar 30, 2006 28.10 28.37 27.71 28.27 187,738 +0.18(+0.64%)
Mar 29, 2006 27.81 28.09 27.66 28.09 107,779 +0.41(+1.48%)
Mar 28, 2006 27.60 27.85 27.57 27.68 159,766 +0.02(+0.07%)
Mar 27, 2006 27.24 28.04 27.20 27.66 176,022 +0.45(+1.65%)
Mar 24, 2006 26.50 27.24 26.45 27.21 88,460 +0.80(+3.03%)
Mar 23, 2006 26.65 26.73 26.25 26.41 50,300 -0.37(-1.38%)
Mar 22, 2006 26.36 26.82 26.28 26.78 79,900 +0.48(+1.83%)
Mar 21, 2006 26.16 26.60 25.98 26.30 114,834 +0.04(+0.15%)
Mar 20, 2006 26.57 26.57 26.00 26.26 293,889 -0.13(-0.49%)
Mar 17, 2006 26.67 26.94 26.30 26.39 451,134 -0.21(-0.79%)
Mar 16, 2006 28.30 28.30 26.25 26.60 528,823 -1.79(-6.31%)
Mar 15, 2006 27.72 28.46 27.59 28.39 206,995 +0.80(+2.90%)
Mar 14, 2006 26.76 27.69 26.72 27.59 95,100 +0.96(+3.60%)
Mar 13, 2006 26.99 26.99 26.51 26.63 103,721 -0.36(-1.33%)
Mar 10, 2006 26.59 27.28 26.32 26.99 54,027 +0.50(+1.89%)
Mar 09, 2006 26.63 27.11 26.25 26.49 79,265 -0.02(-0.08%)
Mar 08, 2006 26.57 26.72 26.22 26.51 118,539 -0.23(-0.86%)
Mar 07, 2006 26.92 27.16 26.25 26.74 98,898 -0.26(-0.96%)
Mar 06, 2006 27.38 27.64 26.71 27.00 61,617 -0.35(-1.28%)
Mar 03, 2006 27.52 27.80 27.17 27.35 70,492 -0.38(-1.37%)
Mar 02, 2006 27.74 27.75 27.24 27.73 81,208 +0.02(+0.07%)
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.