Viasat Inc (NQ: VSAT )

49.64 USD -1.75 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 20.60 20.96 20.22 20.35 92,065 -0.34(-1.64%)
Jun 29, 2005 20.08 21.01 20.08 20.69 318,770 +0.66(+3.30%)
Jun 28, 2005 19.90 20.09 19.57 20.03 151,460 +0.40(+2.04%)
Jun 27, 2005 20.39 20.39 19.63 19.63 217,634 -0.74(-3.63%)
Jun 24, 2005 20.82 20.97 20.10 20.37 147,844 -0.61(-2.91%)
Jun 23, 2005 21.28 21.45 20.74 20.98 111,988 -0.35(-1.64%)
Jun 22, 2005 21.45 21.50 21.25 21.33 104,515 -0.05(-0.23%)
Jun 21, 2005 21.40 21.81 21.12 21.38 129,144 -0.02(-0.09%)
Jun 20, 2005 21.79 21.83 21.37 21.40 145,952 -0.53(-2.42%)
Jun 17, 2005 22.02 22.23 21.81 21.93 421,924 -0.07(-0.32%)
Jun 16, 2005 21.95 22.18 21.90 22.00 182,248 +0.04(+0.18%)
Jun 15, 2005 22.26 22.27 21.64 21.96 154,755 -0.26(-1.17%)
Jun 14, 2005 21.95 22.35 21.81 22.22 78,953 +0.18(+0.82%)
Jun 13, 2005 21.60 23.20 21.56 22.04 370,454 +0.77(+3.62%)
Jun 10, 2005 21.48 21.69 21.12 21.27 118,602 -0.23(-1.07%)
Jun 09, 2005 21.01 21.74 20.89 21.50 111,915 +0.45(+2.14%)
Jun 08, 2005 21.00 21.29 20.62 21.05 152,018 +0.05(+0.24%)
Jun 07, 2005 20.71 21.12 20.67 21.00 146,435 +0.24(+1.16%)
Jun 06, 2005 20.56 21.06 20.43 20.76 100,426 +0.17(+0.83%)
Jun 03, 2005 20.69 20.73 20.34 20.59 55,562 -0.13(-0.63%)
Jun 02, 2005 20.62 20.75 20.55 20.72 120,821 +0.10(+0.48%)
Jun 01, 2005 20.23 20.80 20.23 20.62 148,316 +0.33(+1.63%)
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%)
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.