Viasat Inc (NQ: VSAT )

56.98 USD +0.62 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 12.14 12.57 12.13 12.15 180,300 -0.08(-0.67%)
May 29, 2003 12.20 12.50 12.03 12.23 165,700 +0.09(+0.74%)
May 28, 2003 12.10 12.41 12.03 12.14 107,400 +0.01(+0.08%)
May 27, 2003 12.39 12.73 11.93 12.13 207,600 +0.12(+0.98%)
May 23, 2003 11.15 12.35 11.03 12.01 403,200 +0.91(+8.22%)
May 22, 2003 11.14 11.21 10.75 11.10 142,100 -0.05(-0.45%)
May 21, 2003 11.26 11.34 11.06 11.15 43,600 -0.14(-1.24%)
May 20, 2003 11.23 11.44 11.00 11.29 77,000 +0.06(+0.53%)
May 19, 2003 11.77 11.93 11.08 11.23 93,500 -0.51(-4.34%)
May 16, 2003 11.61 12.00 11.59 11.74 65,600 -0.13(-1.10%)
May 15, 2003 11.95 12.00 11.80 11.87 84,200 -0.10(-0.84%)
May 14, 2003 11.97 12.19 11.87 11.97 54,000 -0.03(-0.25%)
May 13, 2003 12.08 12.14 11.93 12.00 155,700 -0.07(-0.58%)
May 12, 2003 11.97 12.22 11.80 12.07 118,700 +0.11(+0.92%)
May 09, 2003 11.76 12.06 11.76 11.96 83,200 +0.20(+1.70%)
May 08, 2003 12.05 12.08 11.76 11.76 47,000 -0.30(-2.49%)
May 07, 2003 12.30 12.33 12.04 12.06 88,500 -0.24(-1.95%)
May 06, 2003 11.90 12.45 11.75 12.30 168,600 +0.40(+3.36%)
May 05, 2003 11.06 11.94 11.06 11.90 253,700 +0.84(+7.59%)
May 02, 2003 10.61 11.29 10.53 11.06 180,000 +0.51(+4.83%)
May 01, 2003 10.90 10.90 10.25 10.55 54,200 -0.09(-0.84%)
Apr 30, 2003 10.48 10.89 10.31 10.64 110,500 +0.17(+1.61%)
Apr 29, 2003 10.08 10.68 10.08 10.47 111,000 +0.22(+2.15%)
Apr 28, 2003 10.00 10.62 8.240 10.25 818,700 -0.27(-2.57%)
Apr 25, 2003 12.42 12.49 9.860 10.52 883,100 -1.93(-15.50%)
Apr 24, 2003 12.59 12.70 12.44 12.45 34,900 -0.13(-1.03%)
Apr 23, 2003 12.65 12.77 12.43 12.58 60,200 -0.05(-0.40%)
Apr 22, 2003 12.23 12.80 12.23 12.63 61,900 +0.34(+2.77%)
Apr 21, 2003 12.20 12.40 12.20 12.29 23,600 +0.10(+0.82%)
Apr 17, 2003 12.85 12.94 11.80 12.19 75,400 -0.54(-4.24%)
Apr 16, 2003 12.49 12.75 12.26 12.73 98,800 +0.33(+2.66%)
Apr 15, 2003 11.99 12.47 11.99 12.40 114,300 +0.45(+3.77%)
Apr 14, 2003 11.57 12.08 11.46 11.95 57,900 +0.38(+3.28%)
Apr 11, 2003 11.46 11.65 11.37 11.57 31,100 +0.03(+0.26%)
Apr 10, 2003 11.81 11.89 11.47 11.54 33,700 -0.14(-1.20%)
Apr 09, 2003 11.75 11.89 11.66 11.68 43,700 -0.02(-0.17%)
Apr 08, 2003 11.45 11.86 11.45 11.70 30,100 +0.29(+2.54%)
Apr 07, 2003 11.38 11.87 11.37 11.41 77,300 +0.11(+0.97%)
Apr 04, 2003 11.42 11.60 11.25 11.30 35,800 -0.08(-0.70%)
Apr 03, 2003 11.50 11.66 11.35 11.38 107,400 +0.01(+0.09%)
Apr 02, 2003 11.20 11.50 11.20 11.37 91,100 +0.18(+1.61%)
Apr 01, 2003 11.40 11.50 11.19 11.19 100,400 -0.18(-1.58%)
Mar 31, 2003 11.52 11.52 11.08 11.37 109,500 -0.23(-1.98%)
Mar 28, 2003 12.40 12.40 11.37 11.60 207,336 -0.89(-7.13%)
Mar 27, 2003 12.51 12.80 12.30 12.49 170,600 -0.06(-0.48%)
Mar 26, 2003 12.22 12.75 12.22 12.55 136,781 +0.25(+2.04%)
Mar 25, 2003 12.20 12.46 12.16 12.30 115,680 +0.10(+0.81%)
Mar 24, 2003 12.07 12.25 12.03 12.20 9,520,000 +0.15(+1.24%)
Mar 21, 2003 12.82 12.84 12.02 12.05 63,700 -0.60(-4.74%)
Mar 20, 2003 12.27 12.76 12.27 12.65 109,000 +0.15(+1.20%)
Mar 19, 2003 12.51 12.52 12.27 12.50 58,200 +0.00(+0.00%)
Mar 18, 2003 12.26 12.75 12.26 12.50 67,600 +0.12(+0.97%)
Mar 17, 2003 11.97 12.51 11.80 12.38 148,800 +0.43(+3.60%)
Mar 14, 2003 11.50 12.20 11.32 11.95 223,158 +0.44(+3.82%)
Mar 13, 2003 10.75 11.52 10.75 11.51 164,500 +0.81(+7.56%)
Mar 12, 2003 10.77 10.82 10.46 10.70 45,400 -0.20(-1.83%)
Mar 11, 2003 10.81 11.08 10.71 10.90 64,100 +0.10(+0.93%)
Mar 10, 2003 10.82 10.89 10.75 10.80 33,100 -0.07(-0.64%)
Mar 07, 2003 10.66 10.94 10.60 10.87 59,300 +0.12(+1.12%)
Mar 06, 2003 10.65 10.75 10.35 10.75 78,500 +0.06(+0.56%)
Mar 05, 2003 10.82 10.82 10.59 10.69 107,900 +0.04(+0.38%)
Mar 04, 2003 10.75 10.82 10.56 10.65 87,100 -0.06(-0.56%)
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.