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 (%)
Dec 30, 2005 26.66 26.85 26.14 26.73 153,641 -0.02(-0.07%)
Dec 29, 2005 26.47 27.13 26.19 26.75 133,539 +0.09(+0.34%)
Dec 28, 2005 26.46 26.81 26.30 26.66 50,000 +0.27(+1.02%)
Dec 27, 2005 26.64 26.94 26.25 26.39 108,600 -0.24(-0.90%)
Dec 23, 2005 26.72 26.95 26.63 26.63 25,160 -0.15(-0.56%)
Dec 22, 2005 26.80 26.96 26.65 26.78 95,316 +0.03(+0.11%)
Dec 21, 2005 26.12 26.75 26.07 26.75 125,806 +0.84(+3.24%)
Dec 20, 2005 26.05 26.07 25.64 25.91 167,592 -0.07(-0.27%)
Dec 19, 2005 25.90 26.27 25.50 25.98 181,388 +0.08(+0.31%)
Dec 16, 2005 26.48 26.65 25.90 25.90 291,669 -0.51(-1.93%)
Dec 15, 2005 26.90 26.90 26.13 26.41 129,489 -0.61(-2.26%)
Dec 14, 2005 27.30 27.50 26.98 27.02 113,030 -0.14(-0.52%)
Dec 13, 2005 27.48 27.69 27.02 27.16 165,206 -0.24(-0.88%)
Dec 12, 2005 26.88 27.57 26.82 27.40 86,681 +0.46(+1.71%)
Dec 09, 2005 26.94 27.00 26.30 26.94 160,944 +0.15(+0.56%)
Dec 08, 2005 27.19 27.29 26.41 26.79 191,988 -0.16(-0.59%)
Dec 07, 2005 27.65 27.85 26.76 26.95 275,914 -0.57(-2.07%)
Dec 06, 2005 27.83 28.84 27.44 27.52 323,765 -0.15(-0.54%)
Dec 05, 2005 27.81 27.81 27.40 27.67 119,512 -0.11(-0.40%)
Dec 02, 2005 27.71 27.82 27.25 27.78 170,621 +0.04(+0.14%)
Dec 01, 2005 27.61 28.00 27.41 27.74 221,596 +0.09(+0.33%)
Nov 30, 2005 27.65 27.75 27.43 27.65 200,259 +0.06(+0.22%)
Nov 29, 2005 27.76 27.91 27.21 27.59 92,556 -0.04(-0.14%)
Nov 28, 2005 27.90 28.00 27.44 27.63 124,250 -0.21(-0.75%)
Nov 25, 2005 27.96 27.96 27.65 27.84 53,711 +0.01(+0.04%)
Nov 23, 2005 27.15 27.97 27.15 27.83 294,498 +0.57(+2.09%)
Nov 22, 2005 26.60 27.46 26.42 27.26 220,811 +0.52(+1.94%)
Nov 21, 2005 26.79 26.85 26.45 26.74 276,205 +0.07(+0.26%)
Nov 18, 2005 25.86 26.84 25.59 26.67 288,069 +1.02(+3.98%)
Nov 17, 2005 24.84 25.92 24.84 25.65 235,799 +0.68(+2.72%)
Nov 16, 2005 24.92 25.04 24.77 24.97 116,452 +0.09(+0.36%)
Nov 15, 2005 25.22 25.26 24.75 24.88 177,727 -0.25(-0.99%)
Nov 14, 2005 25.05 25.47 24.86 25.13 76,609 +0.12(+0.48%)
Nov 11, 2005 24.78 25.54 24.70 25.01 95,609 +0.22(+0.89%)
Nov 10, 2005 24.97 24.97 23.65 24.79 344,305 -0.18(-0.72%)
Nov 09, 2005 24.87 25.07 24.80 24.97 115,634 +0.16(+0.64%)
Nov 08, 2005 24.88 25.07 24.74 24.81 210,743 -0.19(-0.76%)
Nov 07, 2005 25.77 25.77 24.87 25.00 183,696 -0.68(-2.65%)
Nov 04, 2005 25.69 25.84 25.48 25.68 243,182 -0.26(-1.00%)
Nov 03, 2005 25.69 26.33 25.29 25.94 200,954 +0.44(+1.73%)
Nov 02, 2005 24.41 25.66 24.41 25.50 117,004 +1.10(+4.51%)
Nov 01, 2005 24.63 24.81 24.17 24.40 76,307 -0.39(-1.57%)
Oct 31, 2005 24.02 25.05 24.02 24.79 132,971 +0.77(+3.21%)
Oct 28, 2005 23.78 24.08 23.55 24.02 87,035 +0.37(+1.56%)
Oct 27, 2005 23.90 23.93 23.16 23.65 118,231 -0.41(-1.70%)
Oct 26, 2005 24.31 24.72 23.89 24.06 141,589 -0.39(-1.60%)
Oct 25, 2005 24.91 25.00 24.20 24.45 222,511 -0.46(-1.85%)
Oct 24, 2005 24.80 25.13 24.60 24.91 103,570 +0.19(+0.77%)
Oct 21, 2005 24.61 24.93 24.25 24.72 130,356 +0.16(+0.65%)
Oct 20, 2005 24.92 25.31 24.14 24.56 176,136 -0.44(-1.76%)
Oct 19, 2005 24.66 25.08 23.36 25.00 292,484 +0.21(+0.85%)
Oct 18, 2005 24.95 25.12 24.66 24.79 107,129 -0.29(-1.16%)
Oct 17, 2005 25.30 25.37 24.59 25.08 143,608 -0.27(-1.07%)
Oct 14, 2005 24.89 25.50 24.59 25.35 147,815 +0.65(+2.63%)
Oct 13, 2005 25.26 25.45 24.53 24.70 422,671 -0.62(-2.45%)
Oct 12, 2005 26.03 26.42 25.29 25.32 206,991 -0.87(-3.32%)
Oct 11, 2005 26.90 27.00 25.75 26.19 205,988 -0.63(-2.35%)
Oct 10, 2005 27.43 27.59 26.38 26.82 315,930 -0.40(-1.47%)
Oct 07, 2005 27.02 27.37 26.90 27.22 302,033 +0.67(+2.52%)
Oct 06, 2005 26.03 26.60 25.96 26.55 595,875 +0.71(+2.75%)
Oct 05, 2005 26.15 26.25 25.60 25.84 125,130 -0.16(-0.62%)
Oct 04, 2005 25.89 26.46 25.77 26.00 119,709 -0.04(-0.15%)
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.