Viasat Inc (NQ: VSAT )

55.17 USD -1.03 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 41.71 42.38 41.49 41.75 154,651 +0.06(+0.14%)
May 23, 2011 42.15 42.43 41.40 41.69 229,871 -1.66(-3.83%)
May 20, 2011 43.19 43.90 43.13 43.35 307,990 -0.03(-0.07%)
May 19, 2011 43.57 43.66 43.15 43.38 342,541 -0.20(-0.46%)
May 18, 2011 41.10 44.20 41.10 43.58 712,958 +2.50(+6.09%)
May 17, 2011 40.68 41.28 40.59 41.08 127,401 +0.36(+0.88%)
May 16, 2011 41.21 41.77 40.72 40.72 167,117 -0.38(-0.92%)
May 13, 2011 42.19 42.19 41.07 41.10 153,506 -1.22(-2.88%)
May 12, 2011 40.82 42.82 40.82 42.32 169,182 +1.26(+3.07%)
May 11, 2011 41.14 41.43 40.79 41.06 134,281 -0.38(-0.92%)
May 10, 2011 40.85 41.46 40.78 41.44 151,169 +0.83(+2.04%)
May 09, 2011 40.12 40.78 39.90 40.61 145,746 +0.31(+0.77%)
May 06, 2011 39.96 40.50 39.50 40.30 676,608 +0.68(+1.72%)
May 05, 2011 39.00 40.05 39.00 39.62 186,275 +0.27(+0.69%)
May 04, 2011 39.53 39.68 39.13 39.35 225,416 -0.20(-0.51%)
May 03, 2011 39.62 39.76 39.11 39.55 130,340 -0.21(-0.53%)
May 02, 2011 39.73 40.04 39.57 39.76 182,175 -0.16(-0.40%)
Apr 29, 2011 39.69 40.42 39.42 39.92 157,529 +0.34(+0.86%)
Apr 28, 2011 39.54 39.64 39.28 39.58 81,775 +0.00(+0.00%)
Apr 27, 2011 39.26 39.63 39.24 39.58 99,240 +0.31(+0.79%)
Apr 26, 2011 38.65 39.30 38.65 39.27 421,669 +0.69(+1.79%)
Apr 25, 2011 39.00 39.37 38.55 38.58 122,699 -0.11(-0.28%)
Apr 21, 2011 38.75 38.79 38.06 38.69 137,193 +0.30(+0.78%)
Apr 20, 2011 37.82 38.47 37.82 38.39 184,386 +1.12(+3.01%)
Apr 19, 2011 37.60 37.74 37.12 37.27 131,949 -0.11(-0.29%)
Apr 18, 2011 37.46 37.53 37.12 37.38 229,988 -0.53(-1.40%)
Apr 15, 2011 38.08 38.08 37.54 37.91 333,114 -0.32(-0.84%)
Apr 14, 2011 37.87 38.31 37.85 38.23 115,321 +0.03(+0.08%)
Apr 13, 2011 38.40 38.86 38.10 38.20 98,435 -0.15(-0.39%)
Apr 12, 2011 38.78 38.97 38.13 38.35 101,480 -0.72(-1.84%)
Apr 11, 2011 39.36 39.46 39.05 39.07 104,909 -0.29(-0.74%)
Apr 08, 2011 39.60 39.71 39.13 39.36 197,028 +0.05(+0.13%)
Apr 07, 2011 39.62 39.89 39.10 39.31 191,677 -0.34(-0.86%)
Apr 06, 2011 39.10 39.76 38.85 39.65 118,435 +0.64(+1.64%)
Apr 05, 2011 39.17 39.81 38.94 39.01 190,184 -0.16(-0.41%)
Apr 04, 2011 39.40 39.67 38.81 39.17 122,867 +0.02(+0.05%)
Apr 01, 2011 39.90 40.00 39.03 39.15 485,394 -0.69(-1.73%)
Mar 31, 2011 39.35 39.87 39.28 39.84 126,208 +0.48(+1.22%)
Mar 30, 2011 39.52 39.80 39.13 39.36 121,443 -0.08(-0.20%)
Mar 29, 2011 39.47 39.94 39.26 39.44 93,508 -0.11(-0.28%)
Mar 28, 2011 39.53 39.86 39.41 39.55 127,603 +0.09(+0.23%)
Mar 25, 2011 39.65 40.10 39.38 39.46 94,068 +0.07(+0.18%)
Mar 24, 2011 38.68 39.62 38.30 39.39 154,662 +0.93(+2.42%)
Mar 23, 2011 38.97 39.24 38.23 38.46 259,915 -0.66(-1.69%)
Mar 22, 2011 39.29 39.57 38.97 39.12 184,513 -0.05(-0.13%)
Mar 21, 2011 38.97 39.17 38.35 39.17 148,793 +0.85(+2.22%)
Mar 18, 2011 38.00 38.51 37.83 38.32 509,814 +0.64(+1.70%)
Mar 17, 2011 38.42 38.92 37.50 37.68 346,279 -0.39(-1.02%)
Mar 16, 2011 38.97 39.16 37.82 38.07 466,513 -1.13(-2.88%)
Mar 15, 2011 38.33 39.53 38.00 39.20 364,726 -0.11(-0.28%)
Mar 14, 2011 39.54 40.03 38.77 39.31 206,490 -0.75(-1.87%)
Mar 11, 2011 39.07 40.28 39.03 40.06 217,882 +0.68(+1.73%)
Mar 10, 2011 39.68 39.96 38.99 39.38 413,740 -1.17(-2.89%)
Mar 09, 2011 40.45 40.76 40.06 40.55 124,142 -0.12(-0.30%)
Mar 08, 2011 40.21 41.00 40.00 40.67 170,827 +0.33(+0.82%)
Mar 07, 2011 40.84 41.00 39.92 40.34 231,567 -0.66(-1.61%)
Mar 04, 2011 41.05 41.23 40.40 41.00 223,689 -0.16(-0.39%)
Mar 03, 2011 40.92 41.49 40.73 41.16 178,641 +0.73(+1.81%)
Mar 02, 2011 40.41 40.85 40.11 40.43 172,137 -0.13(-0.32%)
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.