Viasat Inc (NQ: VSAT )

45.38 USD -1.12 (-2.41%)
Streaming Delayed Price Updated: 3:26 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 83.22 83.31 81.16 81.59 320,558 -1.51(-1.82%)
Jul 30, 2019 82.58 83.30 82.51 83.10 289,007 -0.06(-0.07%)
Jul 29, 2019 84.03 84.20 82.10 83.16 282,168 -0.55(-0.66%)
Jul 26, 2019 83.73 84.17 83.48 83.71 313,100 +0.36(+0.43%)
Jul 25, 2019 84.01 84.29 82.94 83.35 280,274 -0.43(-0.51%)
Jul 24, 2019 82.25 83.89 82.00 83.78 363,637 +1.22(+1.48%)
Jul 23, 2019 82.60 82.65 81.59 82.56 380,914 +0.59(+0.72%)
Jul 22, 2019 81.58 82.05 81.38 81.97 299,730 +0.68(+0.84%)
Jul 19, 2019 83.25 83.50 81.18 81.29 260,700 -1.88(-2.26%)
Jul 18, 2019 82.56 83.24 81.92 83.17 331,275 +0.83(+1.01%)
Jul 17, 2019 82.75 82.94 81.97 82.34 372,457 -0.50(-0.60%)
Jul 16, 2019 83.49 83.49 82.05 82.84 335,370 -0.55(-0.66%)
Jul 15, 2019 84.57 84.62 83.22 83.39 418,139 -0.82(-0.97%)
Jul 12, 2019 83.42 84.56 83.41 84.21 292,300 +0.83(+1.00%)
Jul 11, 2019 83.83 84.27 83.10 83.38 338,058 -0.19(-0.23%)
Jul 10, 2019 82.80 84.43 82.39 83.57 388,644 +0.89(+1.08%)
Jul 09, 2019 82.10 82.78 82.10 82.68 625,247 +0.22(+0.27%)
Jul 08, 2019 82.35 82.97 81.77 82.46 361,492 -0.10(-0.12%)
Jul 05, 2019 82.07 82.76 81.48 82.56 248,600 +0.17(+0.21%)
Jul 03, 2019 82.06 82.82 81.66 82.39 192,200 +0.20(+0.24%)
Jul 02, 2019 81.40 82.85 81.40 82.19 724,207 +1.24(+1.53%)
Jul 01, 2019 81.27 81.66 79.79 80.95 760,717 +0.13(+0.16%)
Jun 28, 2019 81.59 81.80 80.57 80.82 6,307,800 -0.55(-0.68%)
Jun 27, 2019 81.15 81.74 80.34 81.37 595,492 +0.56(+0.69%)
Jun 26, 2019 82.19 82.82 80.54 80.81 446,522 -1.06(-1.29%)
Jun 25, 2019 82.97 83.02 81.75 81.87 533,129 -1.03(-1.24%)
Jun 24, 2019 83.71 84.12 82.64 82.90 606,529 -0.63(-0.75%)
Jun 21, 2019 87.48 87.71 83.29 83.53 788,900 -4.32(-4.92%)
Jun 20, 2019 88.43 89.13 87.70 87.85 398,861 +0.30(+0.34%)
Jun 19, 2019 88.58 88.58 86.99 87.55 360,355 -0.98(-1.11%)
Jun 18, 2019 88.09 89.85 87.44 88.53 402,932 +1.47(+1.69%)
Jun 17, 2019 87.69 88.34 86.73 87.06 591,046 -0.67(-0.76%)
Jun 14, 2019 87.70 88.57 87.09 87.73 552,200 -0.05(-0.06%)
Jun 13, 2019 88.01 88.80 87.06 87.78 633,359 -0.06(-0.07%)
Jun 12, 2019 88.61 88.80 87.14 87.84 759,974 -0.56(-0.63%)
Jun 11, 2019 91.26 91.83 86.99 88.40 755,776 -2.67(-2.93%)
Jun 10, 2019 91.03 91.95 90.41 91.07 533,801 +0.44(+0.49%)
Jun 07, 2019 90.95 91.68 90.19 90.63 622,000 -0.25(-0.28%)
Jun 06, 2019 90.29 91.07 89.66 90.88 385,063 +0.62(+0.69%)
Jun 05, 2019 89.86 90.70 89.16 90.26 499,644 +0.95(+1.06%)
Jun 04, 2019 88.88 89.51 88.10 89.31 408,168 +1.36(+1.55%)
Jun 03, 2019 87.13 88.73 86.93 87.95 678,661 +0.92(+1.06%)
May 31, 2019 88.37 88.61 86.40 87.03 596,300 -2.34(-2.62%)
May 30, 2019 87.96 90.62 87.68 89.37 824,139 -1.55(-1.70%)
May 29, 2019 92.20 92.59 90.61 90.92 586,947 -1.31(-1.42%)
May 28, 2019 94.23 94.46 92.20 92.23 782,781 -2.02(-2.14%)
May 24, 2019 94.99 97.31 93.41 94.25 1,319,700 +6.42(+7.31%)
May 23, 2019 86.58 88.55 85.00 87.83 533,749 -1.69(-1.89%)
May 22, 2019 88.65 89.93 88.11 89.52 381,543 +0.73(+0.82%)
May 21, 2019 89.00 89.23 88.08 88.79 387,504 +0.40(+0.45%)
May 20, 2019 88.68 89.71 88.28 88.39 468,790 -0.95(-1.06%)
May 17, 2019 89.93 91.23 89.32 89.34 369,200 -1.22(-1.35%)
May 16, 2019 89.87 91.05 89.35 90.56 315,152 +0.82(+0.91%)
May 15, 2019 88.74 89.78 88.28 89.74 268,723 +0.48(+0.54%)
May 14, 2019 88.31 89.85 87.45 89.26 432,160 +1.28(+1.45%)
May 13, 2019 88.91 89.12 87.53 87.98 322,586 -2.50(-2.76%)
May 10, 2019 88.92 90.51 87.78 90.48 405,100 +1.39(+1.56%)
May 09, 2019 91.09 91.18 88.89 89.09 559,487 -2.58(-2.81%)
May 08, 2019 90.83 92.62 90.17 91.67 461,319 +0.74(+0.81%)
May 07, 2019 91.13 91.87 90.17 90.93 358,731 -1.07(-1.16%)
May 06, 2019 90.38 92.27 89.71 92.00 345,181 +0.11(+0.12%)
May 03, 2019 90.22 92.43 90.14 91.89 416,300 +1.66(+1.84%)
May 02, 2019 89.80 90.73 89.13 90.23 509,107 +0.18(+0.20%)
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.