Viasat Inc (NQ: VSAT )

43.72 USD -0.57 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 20.77 20.77 20.29 20.29 88,524 -0.46(-2.22%)
May 27, 2005 20.87 20.92 20.31 20.75 151,057 -0.22(-1.05%)
May 26, 2005 20.79 21.01 20.57 20.97 190,990 +0.26(+1.26%)
May 25, 2005 20.69 21.09 20.36 20.71 121,135 -0.08(-0.38%)
May 24, 2005 20.27 20.79 20.27 20.79 46,100 +0.35(+1.71%)
May 23, 2005 20.10 20.68 20.10 20.44 168,697 +0.17(+0.84%)
May 20, 2005 20.40 20.45 19.99 20.27 94,029 -0.13(-0.64%)
May 19, 2005 20.05 20.43 20.04 20.40 82,117 +0.35(+1.75%)
May 18, 2005 19.90 20.09 19.83 20.05 133,300 +0.28(+1.42%)
May 17, 2005 19.81 19.88 19.32 19.77 200,189 -0.20(-1.00%)
May 16, 2005 19.21 20.00 18.99 19.97 398,854 +0.53(+2.73%)
May 13, 2005 19.40 19.87 19.05 19.44 607,705 +0.46(+2.42%)
May 12, 2005 18.43 18.99 18.43 18.98 168,511 +0.49(+2.65%)
May 11, 2005 18.23 18.55 17.84 18.49 120,343 +0.17(+0.93%)
May 10, 2005 17.94 18.51 17.94 18.32 179,364 +0.22(+1.22%)
May 09, 2005 17.50 18.35 17.34 18.10 312,415 +0.47(+2.67%)
May 06, 2005 18.01 18.01 17.60 17.63 68,764 -0.20(-1.12%)
May 05, 2005 17.91 18.00 17.63 17.83 93,360 -0.12(-0.67%)
May 04, 2005 17.47 18.33 17.43 17.95 141,661 +0.45(+2.57%)
May 03, 2005 17.82 17.94 17.30 17.50 221,310 -0.41(-2.29%)
May 02, 2005 17.94 18.23 17.82 17.91 138,549 +0.10(+0.56%)
Apr 29, 2005 18.28 18.35 17.67 17.81 215,243 -0.49(-2.68%)
Apr 28, 2005 18.66 18.78 18.28 18.30 158,471 -0.45(-2.40%)
Apr 27, 2005 18.33 19.03 18.00 18.75 132,550 +0.27(+1.46%)
Apr 26, 2005 18.02 18.81 17.72 18.48 294,193 +0.19(+1.04%)
Apr 25, 2005 18.41 18.41 18.06 18.29 107,638 +0.10(+0.55%)
Apr 22, 2005 18.57 18.58 17.99 18.19 115,801 -0.55(-2.93%)
Apr 21, 2005 17.96 19.00 17.96 18.74 146,912 +0.84(+4.69%)
Apr 20, 2005 18.23 18.40 17.85 17.90 225,978 -0.40(-2.19%)
Apr 19, 2005 18.12 18.35 17.91 18.30 194,267 +0.18(+0.99%)
Apr 18, 2005 18.11 18.61 17.99 18.12 124,576 -0.13(-0.71%)
Apr 15, 2005 18.47 18.72 18.11 18.25 150,983 -0.22(-1.19%)
Apr 14, 2005 19.00 19.10 18.33 18.47 147,225 -0.56(-2.94%)
Apr 13, 2005 18.96 19.19 18.95 19.03 228,580 -0.03(-0.16%)
Apr 12, 2005 18.81 19.35 18.59 19.06 349,224 +0.09(+0.47%)
Apr 11, 2005 19.30 19.45 18.91 18.97 133,371 -0.48(-2.47%)
Apr 08, 2005 19.56 19.69 19.32 19.45 161,735 -0.15(-0.77%)
Apr 07, 2005 19.40 19.86 19.25 19.60 229,614 +0.21(+1.08%)
Apr 06, 2005 19.30 19.71 19.30 19.39 351,037 +0.11(+0.57%)
Apr 05, 2005 18.66 19.50 18.66 19.28 318,842 +0.53(+2.83%)
Apr 04, 2005 18.25 18.87 17.70 18.75 177,075 +0.51(+2.80%)
Apr 01, 2005 18.93 19.04 18.22 18.24 419,525 -0.45(-2.41%)
Mar 31, 2005 19.11 19.20 18.54 18.69 443,950 -0.52(-2.71%)
Mar 30, 2005 18.50 19.22 18.50 19.21 223,312 +0.81(+4.40%)
Mar 29, 2005 18.53 18.75 18.38 18.40 165,714 -0.01(-0.05%)
Mar 28, 2005 19.00 19.25 18.33 18.41 263,709 -0.55(-2.90%)
Mar 24, 2005 18.20 19.09 18.20 18.96 299,079 +0.81(+4.46%)
Mar 23, 2005 18.80 18.89 17.81 18.15 324,687 -0.78(-4.12%)
Mar 22, 2005 18.50 19.56 18.50 18.93 243,313 +0.27(+1.45%)
Mar 21, 2005 17.63 18.71 17.51 18.66 445,899 +1.12(+6.39%)
Mar 18, 2005 17.88 17.96 17.41 17.54 300,439 -0.31(-1.74%)
Mar 17, 2005 17.80 18.13 17.53 17.85 448,630 +0.05(+0.28%)
Mar 16, 2005 17.99 18.08 17.74 17.80 240,946 -0.22(-1.22%)
Mar 15, 2005 18.00 18.34 17.97 18.02 215,621 -0.04(-0.22%)
Mar 14, 2005 18.27 18.48 17.46 18.06 459,969 -0.22(-1.20%)
Mar 11, 2005 18.22 18.55 18.00 18.28 238,232 -0.04(-0.22%)
Mar 10, 2005 18.04 18.60 18.04 18.32 400,661 +0.26(+1.44%)
Mar 09, 2005 18.30 18.32 17.54 18.06 305,263 -0.29(-1.58%)
Mar 08, 2005 19.35 19.37 18.31 18.35 412,330 -1.40(-7.09%)
Mar 07, 2005 19.81 20.16 19.62 19.75 109,655 -0.08(-0.40%)
Mar 04, 2005 19.35 19.89 19.28 19.83 114,102 +0.46(+2.37%)
Mar 03, 2005 20.01 20.04 19.11 19.37 216,859 -0.71(-3.54%)
Mar 02, 2005 19.90 20.32 19.90 20.08 121,922 +0.08(+0.40%)
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.