Viasat Inc (NQ: VSAT )

46.10 USD -1.08 (-2.29%)
Official Closing Price Updated: 4:38 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 88.37 88.61 86.40 87.03 596,300 -2.34(-2.62%)
May 30, 2019 87.96 90.62 87.68 89.37 824,139 -1.55(-1.70%)
May 29, 2019 92.20 92.59 90.61 90.92 586,947 -1.31(-1.42%)
May 28, 2019 94.23 94.46 92.20 92.23 782,781 -2.02(-2.14%)
May 24, 2019 94.99 97.31 93.41 94.25 1,319,700 +6.42(+7.31%)
May 23, 2019 86.58 88.55 85.00 87.83 533,749 -1.69(-1.89%)
May 22, 2019 88.65 89.93 88.11 89.52 381,543 +0.73(+0.82%)
May 21, 2019 89.00 89.23 88.08 88.79 387,504 +0.40(+0.45%)
May 20, 2019 88.68 89.71 88.28 88.39 468,790 -0.95(-1.06%)
May 17, 2019 89.93 91.23 89.32 89.34 369,200 -1.22(-1.35%)
May 16, 2019 89.87 91.05 89.35 90.56 315,152 +0.82(+0.91%)
May 15, 2019 88.74 89.78 88.28 89.74 268,723 +0.48(+0.54%)
May 14, 2019 88.31 89.85 87.45 89.26 432,160 +1.28(+1.45%)
May 13, 2019 88.91 89.12 87.53 87.98 322,586 -2.50(-2.76%)
May 10, 2019 88.92 90.51 87.78 90.48 405,100 +1.39(+1.56%)
May 09, 2019 91.09 91.18 88.89 89.09 559,487 -2.58(-2.81%)
May 08, 2019 90.83 92.62 90.17 91.67 461,319 +0.74(+0.81%)
May 07, 2019 91.13 91.87 90.17 90.93 358,731 -1.07(-1.16%)
May 06, 2019 90.38 92.27 89.71 92.00 345,181 +0.11(+0.12%)
May 03, 2019 90.22 92.43 90.14 91.89 416,300 +1.66(+1.84%)
May 02, 2019 89.80 90.73 89.13 90.23 509,107 +0.18(+0.20%)
May 01, 2019 90.96 90.96 89.97 90.05 499,232 -0.77(-0.85%)
Apr 30, 2019 89.32 90.93 88.58 90.82 393,566 +1.54(+1.72%)
Apr 29, 2019 89.45 90.09 89.10 89.28 454,309 -0.10(-0.11%)
Apr 26, 2019 89.46 89.84 88.98 89.38 664,100 +0.43(+0.48%)
Apr 25, 2019 88.84 89.51 87.79 88.95 584,458 -0.04(-0.04%)
Apr 24, 2019 88.84 90.43 88.18 88.99 843,257 +0.43(+0.49%)
Apr 23, 2019 88.80 88.88 88.36 88.56 680,337 -0.05(-0.06%)
Apr 22, 2019 87.57 88.88 87.57 88.61 628,428 +0.41(+0.46%)
Apr 18, 2019 88.13 88.55 87.89 88.20 644,900 -0.08(-0.09%)
Apr 17, 2019 87.41 89.28 87.27 88.28 653,019 +1.12(+1.28%)
Apr 16, 2019 86.91 87.49 86.64 87.16 337,192 +0.61(+0.70%)
Apr 15, 2019 86.94 87.81 86.27 86.55 407,323 -0.45(-0.52%)
Apr 12, 2019 85.93 87.11 85.47 87.00 393,100 +1.45(+1.69%)
Apr 11, 2019 84.30 86.00 84.05 85.55 560,417 +1.29(+1.53%)
Apr 10, 2019 82.57 84.60 82.27 84.26 517,334 +1.88(+2.28%)
Apr 09, 2019 82.57 83.48 82.27 82.38 691,708 -0.27(-0.33%)
Apr 08, 2019 79.79 82.71 79.60 82.65 579,073 +2.57(+3.21%)
Apr 05, 2019 79.04 80.23 78.99 80.08 323,200 +1.10(+1.39%)
Apr 04, 2019 79.50 79.87 78.43 78.98 331,936 -0.54(-0.68%)
Apr 03, 2019 79.44 80.42 78.22 79.52 356,796 +0.50(+0.63%)
Apr 02, 2019 78.25 79.11 77.99 79.02 316,573 +0.93(+1.19%)
Apr 01, 2019 78.04 78.47 77.54 78.09 324,873 +0.59(+0.76%)
Mar 29, 2019 78.00 78.00 76.94 77.50 543,400 -0.02(-0.03%)
Mar 28, 2019 77.10 77.64 76.64 77.52 249,173 +0.54(+0.70%)
Mar 27, 2019 77.15 77.68 75.72 76.98 230,357 -0.17(-0.22%)
Mar 26, 2019 76.59 77.43 76.50 77.15 292,051 +1.02(+1.34%)
Mar 25, 2019 75.50 76.30 74.71 76.13 244,532 +0.37(+0.49%)
Mar 22, 2019 76.45 76.65 75.36 75.76 313,600 -1.25(-1.62%)
Mar 21, 2019 75.79 77.46 75.79 77.01 349,501 +1.24(+1.64%)
Mar 20, 2019 77.22 77.22 75.40 75.77 420,996 -1.73(-2.23%)
Mar 19, 2019 78.45 78.47 77.40 77.50 496,672 -0.37(-0.48%)
Mar 18, 2019 77.28 78.65 77.28 77.87 407,865 +0.58(+0.75%)
Mar 15, 2019 76.41 77.67 75.94 77.29 1,004,600 +1.02(+1.34%)
Mar 14, 2019 75.37 76.51 74.78 76.27 527,304 +0.98(+1.30%)
Mar 13, 2019 74.71 75.82 74.37 75.29 463,125 +0.75(+1.01%)
Mar 12, 2019 75.71 75.89 74.38 74.54 457,072 -1.05(-1.39%)
Mar 11, 2019 74.82 75.70 74.54 75.59 271,041 +1.05(+1.41%)
Mar 08, 2019 73.84 74.57 73.66 74.54 299,900 +0.22(+0.30%)
Mar 07, 2019 75.17 75.18 74.15 74.32 515,618 -0.62(-0.83%)
Mar 06, 2019 74.96 75.11 74.51 74.94 358,209 -0.17(-0.23%)
Mar 05, 2019 75.57 75.69 74.95 75.11 271,735 -0.36(-0.48%)
Mar 04, 2019 76.06 76.32 75.06 75.47 244,445 -0.46(-0.61%)
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.