Viasat Inc (NQ: VSAT )

45.01 USD -0.31 (-0.68%)
Streaming Delayed Price Updated: 11:35 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 23.99 23.99 23.08 23.58 198,626 -0.22(-0.92%)
Sep 29, 2008 24.37 24.77 21.62 23.80 95,068 -1.03(-4.15%)
Sep 26, 2008 24.57 25.00 24.14 24.83 171,503 -0.16(-0.64%)
Sep 25, 2008 24.66 25.44 24.39 24.99 81,897 +0.42(+1.71%)
Sep 24, 2008 25.18 25.39 24.38 24.57 92,993 -0.58(-2.31%)
Sep 23, 2008 24.31 25.28 23.53 25.15 103,679 +0.94(+3.88%)
Sep 22, 2008 25.04 25.44 24.00 24.21 247,175 -1.08(-4.27%)
Sep 19, 2008 25.89 26.19 25.18 25.29 518,863 +0.00(+0.00%)
Sep 18, 2008 24.85 25.69 24.85 25.29 312,358 +0.87(+3.56%)
Sep 17, 2008 25.04 25.17 24.42 24.42 154,846 -1.05(-4.12%)
Sep 16, 2008 24.87 25.49 23.98 25.47 156,749 +0.72(+2.91%)
Sep 15, 2008 24.99 25.74 24.71 24.75 86,236 -0.71(-2.79%)
Sep 12, 2008 25.68 25.75 25.24 25.46 146,537 -0.32(-1.24%)
Sep 11, 2008 25.74 26.23 25.36 25.78 144,428 -0.20(-0.77%)
Sep 10, 2008 26.01 26.22 25.69 25.98 133,932 +0.42(+1.64%)
Sep 09, 2008 25.91 26.50 25.55 25.56 163,194 -0.25(-0.97%)
Sep 08, 2008 25.58 26.23 25.58 25.81 169,478 +0.57(+2.26%)
Sep 05, 2008 24.85 25.62 24.76 25.24 105,582 +0.30(+1.20%)
Sep 04, 2008 25.73 25.84 24.94 24.94 89,051 -0.93(-3.59%)
Sep 03, 2008 25.95 26.24 25.45 25.87 148,877 -0.10(-0.39%)
Sep 02, 2008 26.78 26.89 25.77 25.97 141,102 -0.26(-0.99%)
Aug 29, 2008 26.44 26.77 26.03 26.23 146,937 -0.33(-1.24%)
Aug 28, 2008 26.07 26.58 25.97 26.56 106,114 +0.54(+2.08%)
Aug 27, 2008 25.78 26.24 25.55 26.02 108,895 +0.22(+0.85%)
Aug 26, 2008 25.72 26.11 25.51 25.80 108,681 +0.01(+0.04%)
Aug 25, 2008 26.53 26.53 25.61 25.79 114,957 -0.60(-2.27%)
Aug 22, 2008 25.67 26.53 25.67 26.39 122,690 +0.53(+2.05%)
Aug 21, 2008 25.89 26.15 25.60 25.86 81,948 -0.25(-0.96%)
Aug 20, 2008 26.40 27.12 25.65 26.11 82,766 -0.19(-0.72%)
Aug 19, 2008 26.47 26.56 26.07 26.30 86,285 -0.41(-1.54%)
Aug 18, 2008 27.24 27.42 26.29 26.71 140,034 -0.64(-2.34%)
Aug 15, 2008 27.92 28.07 26.80 27.35 168,492 -0.28(-1.01%)
Aug 14, 2008 27.34 27.76 27.11 27.63 144,332 +0.07(+0.25%)
Aug 13, 2008 27.61 27.94 26.48 27.56 189,179 -0.18(-0.65%)
Aug 12, 2008 27.27 27.94 26.33 27.74 159,746 +0.47(+1.72%)
Aug 11, 2008 26.21 27.27 26.21 27.27 262,376 +1.41(+5.45%)
Aug 08, 2008 25.12 26.19 24.91 25.86 137,636 +0.84(+3.36%)
Aug 07, 2008 25.41 25.41 24.66 25.02 233,464 -0.60(-2.34%)
Aug 06, 2008 24.78 25.72 24.37 25.62 211,296 +0.79(+3.18%)
Aug 05, 2008 22.42 25.33 22.19 24.83 423,383 +2.52(+11.30%)
Aug 04, 2008 23.22 23.24 22.02 22.31 154,950 -0.89(-3.84%)
Aug 01, 2008 22.90 23.25 22.41 23.20 92,723 +0.17(+0.74%)
Jul 31, 2008 23.00 23.41 22.87 23.03 104,885 -0.22(-0.95%)
Jul 30, 2008 23.79 23.88 22.75 23.25 129,372 -0.47(-1.98%)
Jul 29, 2008 23.72 23.97 22.12 23.72 90,255 +0.84(+3.67%)
Jul 28, 2008 23.35 23.35 22.82 22.88 184,546 -0.58(-2.47%)
Jul 25, 2008 23.20 23.59 22.75 23.46 152,671 +0.38(+1.65%)
Jul 24, 2008 22.67 23.24 22.39 23.08 208,306 +0.66(+2.94%)
Jul 23, 2008 22.34 22.90 21.99 22.42 81,418 +0.02(+0.09%)
Jul 22, 2008 22.33 22.70 21.72 22.40 128,033 -0.27(-1.19%)
Jul 21, 2008 22.18 22.69 22.18 22.67 144,534 +0.62(+2.81%)
Jul 18, 2008 22.50 22.50 21.99 22.05 202,874 -0.64(-2.82%)
Jul 17, 2008 22.42 22.88 22.24 22.69 232,481 +0.32(+1.43%)
Jul 16, 2008 22.10 22.42 21.84 22.37 315,547 +0.30(+1.36%)
Jul 15, 2008 21.00 22.26 20.94 22.07 582,177 +0.86(+4.05%)
Jul 14, 2008 21.30 21.49 20.66 21.21 690,187 -0.23(-1.07%)
Jul 11, 2008 20.98 21.50 20.70 21.44 214,524 +0.34(+1.61%)
Jul 10, 2008 20.61 21.42 20.61 21.10 133,155 +0.42(+2.03%)
Jul 09, 2008 20.98 21.40 20.62 20.68 109,949 -0.26(-1.24%)
Jul 08, 2008 20.43 21.04 20.23 20.94 121,430 +0.66(+3.25%)
Jul 07, 2008 20.30 20.42 20.07 20.28 286,753 +0.08(+0.40%)
Jul 04, 2008 20.03 20.31 20.00 20.20 108,055 +0.00(+0.00%)
Jul 03, 2008 20.03 20.31 20.00 20.20 108,055 +0.19(+0.95%)
Jul 02, 2008 20.19 20.40 19.85 20.01 182,764 -0.16(-0.79%)
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.