Viasat Inc (NQ: VSAT )

44.57 USD +2.01 (+4.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 53.48 54.38 52.76 53.18 658,850 +0.14(+0.26%)
May 27, 2021 50.15 53.29 49.88 53.04 999,756 +3.39(+6.83%)
May 26, 2021 47.57 49.80 47.57 49.65 729,962 +2.10(+4.42%)
May 25, 2021 47.83 48.87 46.08 47.55 1,306,271 +0.13(+0.27%)
May 24, 2021 47.09 47.63 46.36 47.42 910,356 +0.44(+0.94%)
May 21, 2021 47.99 48.12 46.92 46.98 315,508 -0.57(-1.20%)
May 20, 2021 46.37 47.73 46.00 47.55 295,222 +0.95(+2.04%)
May 19, 2021 46.59 47.03 45.60 46.60 418,510 -0.73(-1.54%)
May 18, 2021 48.20 48.63 47.33 47.33 283,832 -0.57(-1.19%)
May 17, 2021 48.08 48.75 47.27 47.90 321,558 -0.70(-1.44%)
May 14, 2021 48.07 48.98 48.00 48.60 311,926 +0.90(+1.89%)
May 13, 2021 47.58 48.29 46.50 47.70 425,706 +0.46(+0.97%)
May 12, 2021 47.89 48.50 47.11 47.24 390,957 -1.12(-2.32%)
May 11, 2021 47.69 48.86 47.51 48.36 368,498 -0.82(-1.67%)
May 10, 2021 49.55 49.62 47.66 49.18 513,689 -0.40(-0.81%)
May 07, 2021 50.48 51.17 49.41 49.58 492,996 -0.59(-1.18%)
May 06, 2021 48.90 50.18 48.16 50.17 531,259 +1.19(+2.43%)
May 05, 2021 50.40 50.41 48.51 48.98 554,876 -0.74(-1.49%)
May 04, 2021 52.46 52.99 49.36 49.72 529,155 -3.28(-6.19%)
May 03, 2021 51.40 53.19 50.57 53.00 683,481 +1.21(+2.34%)
Apr 30, 2021 52.36 53.26 51.57 51.79 2,040,500 -1.46(-2.74%)
Apr 29, 2021 52.47 53.35 51.41 53.25 1,001,946 +1.45(+2.80%)
Apr 28, 2021 50.29 52.00 50.06 51.80 811,099 +1.87(+3.75%)
Apr 27, 2021 49.05 50.13 48.68 49.93 396,921 +1.15(+2.36%)
Apr 26, 2021 48.32 49.20 47.63 48.78 326,616 +1.10(+2.31%)
Apr 23, 2021 47.66 48.21 47.51 47.68 354,400 +0.12(+0.25%)
Apr 22, 2021 47.78 48.34 47.15 47.56 433,323 -0.16(-0.34%)
Apr 21, 2021 47.19 48.01 46.74 47.72 567,695 +0.48(+1.02%)
Apr 20, 2021 48.86 49.06 46.94 47.24 376,462 -2.06(-4.18%)
Apr 19, 2021 49.16 49.74 48.85 49.30 386,227 +0.22(+0.45%)
Apr 16, 2021 47.95 49.25 47.56 49.08 361,700 +1.38(+2.89%)
Apr 15, 2021 47.65 48.11 46.74 47.70 352,401 +0.34(+0.72%)
Apr 14, 2021 47.64 48.79 46.88 47.36 671,211 -0.16(-0.34%)
Apr 13, 2021 46.75 47.64 46.30 47.52 391,402 +0.83(+1.78%)
Apr 12, 2021 49.14 49.55 46.60 46.69 424,428 -2.23(-4.56%)
Apr 09, 2021 48.76 49.36 48.37 48.92 659,100 -0.08(-0.16%)
Apr 08, 2021 49.38 49.46 48.59 49.00 425,840 -0.03(-0.06%)
Apr 07, 2021 50.60 51.00 48.53 49.03 454,662 -1.42(-2.81%)
Apr 06, 2021 51.34 51.85 49.95 50.45 619,087 -0.92(-1.79%)
Apr 05, 2021 50.76 51.55 50.00 51.37 417,300 +1.03(+2.05%)
Apr 01, 2021 50.47 50.63 49.55 50.34 593,500 +2.27(+4.72%)
Mar 31, 2021 48.27 48.77 47.69 48.07 421,902 -0.12(-0.25%)
Mar 30, 2021 47.38 48.61 47.01 48.19 335,416 +0.92(+1.95%)
Mar 29, 2021 49.47 50.26 46.78 47.27 440,481 -2.38(-4.79%)
Mar 26, 2021 50.01 50.87 48.17 49.65 324,300 -0.04(-0.08%)
Mar 25, 2021 47.40 49.91 47.30 49.69 370,956 +1.60(+3.33%)
Mar 24, 2021 49.68 50.37 47.97 48.09 364,629 -1.31(-2.65%)
Mar 23, 2021 52.15 52.60 48.81 49.40 502,684 -2.44(-4.71%)
Mar 22, 2021 52.58 52.62 51.65 51.84 295,953 -0.62(-1.18%)
Mar 19, 2021 52.50 53.01 52.14 52.46 723,200 -0.48(-0.90%)
Mar 18, 2021 54.69 55.04 52.52 52.94 428,706 -2.38(-4.31%)
Mar 17, 2021 53.10 55.39 52.75 55.32 364,855 +1.56(+2.90%)
Mar 16, 2021 56.21 56.71 52.83 53.76 348,198 -2.89(-5.10%)
Mar 15, 2021 55.46 56.97 55.45 56.65 334,673 +1.36(+2.46%)
Mar 12, 2021 55.77 56.47 54.87 55.29 4,915,200 -0.19(-0.34%)
Mar 11, 2021 54.12 56.08 53.83 55.48 564,359 +1.77(+3.30%)
Mar 10, 2021 53.94 54.34 52.86 53.71 446,502 +0.53(+1.00%)
Mar 09, 2021 52.08 54.44 51.84 53.18 538,419 +1.34(+2.58%)
Mar 08, 2021 49.73 52.71 48.60 51.84 734,386 +2.50(+5.07%)
Mar 05, 2021 51.15 51.15 46.60 49.34 727,200 -0.67(-1.34%)
Mar 04, 2021 52.00 52.31 48.60 50.01 583,804 -2.29(-4.38%)
Mar 03, 2021 53.37 53.80 51.77 52.30 432,583 -0.49(-0.93%)
Mar 02, 2021 52.52 53.36 52.21 52.79 421,858 -0.07(-0.13%)
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.