Viasat Inc (NQ: VSAT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.92	25.09	23.92	25.08	351,241	+1.42(+6.00%)
May 28, 2009	23.84	24.03	23.04	23.66	232,261	+0.30(+1.28%)
May 27, 2009	23.95	24.00	23.20	23.36	234,241	-0.70(-2.91%)
May 26, 2009	22.96	24.22	22.61	24.06	242,451	+0.93(+4.02%)
May 22, 2009	23.49	23.84	23.11	23.13	212,337	-0.14(-0.60%)
May 21, 2009	23.66	23.82	22.75	23.27	208,633	-0.47(-1.98%)
May 20, 2009	23.96	24.47	23.52	23.74	224,206	+0.01(+0.04%)
May 19, 2009	23.32	24.13	22.93	23.73	191,082	+0.44(+1.89%)
May 18, 2009	22.22	23.41	21.92	23.29	254,212	+1.41(+6.44%)
May 15, 2009	20.78	22.21	20.35	21.88	407,956	+0.45(+2.10%)
May 14, 2009	21.38	21.94	21.14	21.43	115,861	+0.26(+1.23%)
May 13, 2009	21.57	21.94	20.96	21.17	160,799	-0.67(-3.07%)
May 12, 2009	22.15	22.18	21.16	21.84	186,679	-0.94(-4.13%)
May 11, 2009	23.04	23.19	22.51	22.78	191,357	-0.43(-1.85%)
May 08, 2009	22.75	23.34	22.54	23.21	92,480	+0.84(+3.76%)
May 07, 2009	23.18	23.30	22.17	22.37	116,796	-0.66(-2.87%)
May 06, 2009	23.53	23.77	22.65	23.03	133,143	-0.18(-0.78%)
May 05, 2009	23.49	23.49	22.65	23.21	110,129	-0.35(-1.49%)
May 04, 2009	23.07	23.56	22.92	23.56	131,892	+0.51(+2.21%)
May 01, 2009	23.01	23.11	22.40	23.05	163,905	+0.06(+0.26%)
Apr 30, 2009	23.96	23.96	22.99	22.99	156,443	-0.79(-3.32%)
Apr 29, 2009	23.08	23.98	22.70	23.78	181,401	+0.78(+3.39%)
Apr 28, 2009	22.59	23.33	22.31	23.00	120,237	+0.25(+1.10%)
Apr 27, 2009	22.41	22.90	22.31	22.75	173,119	+0.21(+0.93%)
Apr 24, 2009	22.17	22.72	21.93	22.54	169,745	+0.52(+2.36%)
Apr 23, 2009	22.18	22.23	21.60	22.02	162,750	-0.05(-0.23%)
Apr 22, 2009	22.05	22.75	21.68	22.07	97,621	-0.17(-0.76%)
Apr 21, 2009	21.51	22.26	21.36	22.24	80,886	+0.71(+3.30%)
Apr 20, 2009	21.50	21.70	21.19	21.53	116,686	-0.38(-1.73%)
Apr 17, 2009	22.48	22.48	21.73	21.91	164,104	-0.49(-2.19%)
Apr 16, 2009	22.00	22.60	21.58	22.40	165,227	+0.54(+2.47%)
Apr 15, 2009	21.78	22.44	21.42	21.86	139,009	+0.19(+0.88%)
Apr 14, 2009	21.88	21.88	21.35	21.67	98,427	-0.32(-1.46%)
Apr 13, 2009	21.66	22.23	21.26	21.99	229,730	+0.07(+0.32%)
Apr 09, 2009	21.59	22.16	21.38	21.92	203,268	+0.65(+3.06%)
Apr 08, 2009	21.19	21.52	20.95	21.27	87,443	+0.13(+0.61%)
Apr 07, 2009	21.51	21.61	21.00	21.14	101,265	-0.74(-3.38%)
Apr 06, 2009	22.44	22.44	21.54	21.88	113,646	-0.93(-4.08%)
Apr 03, 2009	22.73	22.99	22.41	22.81	129,180	+0.09(+0.40%)
Apr 02, 2009	21.00	22.90	20.86	22.72	237,860	+1.65(+7.83%)
Apr 01, 2009	20.48	21.10	19.98	21.07	124,104	+0.25(+1.20%)
Mar 31, 2009	20.93	21.42	20.40	20.82	191,138	+0.21(+1.02%)
Mar 30, 2009	20.12	20.90	19.97	20.61	191,541	-1.16(-5.33%)
Mar 26, 2009	20.88	21.77	20.64	21.77	203,437	+0.95(+4.56%)
Mar 25, 2009	20.06	20.85	19.89	20.82	188,098	+0.80(+4.00%)
Mar 24, 2009	20.07	20.38	19.49	20.02	169,435	-0.40(-1.96%)
Mar 23, 2009	19.44	20.42	18.97	20.42	186,781	+1.69(+9.02%)
Mar 20, 2009	19.55	20.00	18.34	18.73	204,877	-0.66(-3.40%)
Mar 19, 2009	19.34	19.49	18.97	19.39	116,051	+0.25(+1.31%)
Mar 18, 2009	18.53	19.33	18.24	19.14	246,077	+0.58(+3.13%)
Mar 17, 2009	17.98	18.56	17.80	18.56	127,868	+0.62(+3.46%)
Mar 16, 2009	18.58	18.65	17.82	17.94	118,795	-0.71(-3.81%)
Mar 13, 2009	18.66	18.76	18.31	18.65	99,421	+0.04(+0.21%)
Mar 12, 2009	17.29	18.66	17.28	18.61	148,294	+1.40(+8.13%)
Mar 11, 2009	17.13	17.71	16.90	17.21	144,900	+0.14(+0.82%)
Mar 10, 2009	16.45	17.28	16.41	17.07	199,126	+0.75(+4.60%)
Mar 09, 2009	16.29	16.81	16.02	16.32	229,586	-0.19(-1.15%)
Mar 06, 2009	16.35	16.54	15.90	16.51	128,266	+0.26(+1.60%)
Mar 05, 2009	16.96	17.10	16.13	16.25	162,728	-1.07(-6.18%)
Mar 04, 2009	17.14	17.53	16.86	17.32	201,056	-0.07(-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.