Viasat Inc (NQ: VSAT )

47.18 USD -1.37 (-2.82%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

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.