Viasat Inc (NQ: VSAT )

44.50 USD -1.49 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2005 25.73 26.15 25.56 26.04 225,198 +0.39(+1.52%)
Sep 30, 2005 25.20 25.72 24.49 25.65 243,255 +0.40(+1.58%)
Sep 29, 2005 24.92 25.28 24.88 25.25 275,690 +0.30(+1.20%)
Sep 28, 2005 24.40 24.95 24.31 24.95 465,668 +0.56(+2.30%)
Sep 27, 2005 24.55 24.55 24.33 24.39 110,039 -0.27(-1.09%)
Sep 26, 2005 24.40 24.66 24.27 24.66 95,933 +0.35(+1.44%)
Sep 23, 2005 24.31 24.40 23.89 24.31 108,643 +0.21(+0.87%)
Sep 22, 2005 24.10 24.20 23.90 24.10 128,114 +0.10(+0.42%)
Sep 21, 2005 24.08 24.11 23.42 24.00 198,661 -0.02(-0.08%)
Sep 20, 2005 23.94 24.19 23.57 24.02 150,628 +0.12(+0.50%)
Sep 19, 2005 24.44 24.44 23.80 23.90 93,502 -0.60(-2.45%)
Sep 16, 2005 24.27 24.65 24.14 24.50 408,327 +0.30(+1.24%)
Sep 15, 2005 23.83 24.48 23.78 24.20 241,289 +0.37(+1.55%)
Sep 14, 2005 23.62 23.90 23.35 23.83 162,000 +0.15(+0.63%)
Sep 13, 2005 23.81 23.95 23.52 23.68 79,550 -0.29(-1.21%)
Sep 12, 2005 23.81 23.97 23.77 23.97 70,169 +0.07(+0.29%)
Sep 09, 2005 23.00 23.95 23.00 23.90 148,202 +0.77(+3.33%)
Sep 08, 2005 23.20 23.28 22.53 23.13 120,743 -0.18(-0.77%)
Sep 07, 2005 23.29 23.42 23.14 23.31 84,921 -0.16(-0.68%)
Sep 06, 2005 23.10 23.54 23.00 23.47 108,588 +0.47(+2.04%)
Sep 02, 2005 23.62 23.75 22.93 23.00 72,828 -0.69(-2.91%)
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.