Viasat Inc (NQ: VSAT )

50.63 USD +2.05 (+4.22%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 23.73 23.85 23.49 23.69 83,103 -0.05(-0.21%)
Aug 31, 2005 23.13 23.88 23.05 23.74 107,905 +0.55(+2.37%)
Aug 30, 2005 23.28 23.40 23.01 23.19 81,602 -0.29(-1.24%)
Aug 29, 2005 22.98 23.49 22.84 23.48 85,608 +0.41(+1.78%)
Aug 26, 2005 23.14 23.31 22.98 23.07 90,737 -0.22(-0.94%)
Aug 25, 2005 22.98 23.31 22.90 23.29 50,796 +0.37(+1.61%)
Aug 24, 2005 23.12 23.35 22.68 22.92 132,124 -0.17(-0.74%)
Aug 23, 2005 23.65 23.65 22.93 23.09 62,464 -0.58(-2.45%)
Aug 22, 2005 23.10 23.68 23.10 23.67 172,033 +0.52(+2.25%)
Aug 19, 2005 22.91 23.17 22.81 23.15 68,948 +0.39(+1.71%)
Aug 18, 2005 22.62 23.10 22.52 22.76 68,249 -0.01(-0.04%)
Aug 17, 2005 22.56 23.06 22.44 22.77 53,450 +0.08(+0.35%)
Aug 16, 2005 22.90 23.10 22.57 22.69 81,765 -0.36(-1.56%)
Aug 15, 2005 22.97 23.32 22.74 23.05 88,280 +0.05(+0.22%)
Aug 12, 2005 23.11 23.20 22.68 23.00 113,675 -0.18(-0.78%)
Aug 11, 2005 22.85 23.33 22.80 23.18 116,004 +0.30(+1.31%)
Aug 10, 2005 22.77 22.91 22.66 22.88 227,537 +0.17(+0.75%)
Aug 09, 2005 22.74 22.90 22.66 22.71 108,474 +0.11(+0.49%)
Aug 08, 2005 23.31 23.48 22.51 22.60 246,213 -0.87(-3.71%)
Aug 05, 2005 21.93 23.63 21.75 23.47 475,874 +1.91(+8.86%)
Aug 04, 2005 21.76 21.98 21.47 21.56 119,109 -0.19(-0.87%)
Aug 03, 2005 21.95 22.06 21.70 21.75 123,808 -0.20(-0.91%)
Aug 02, 2005 22.16 22.16 21.38 21.95 210,857 -0.30(-1.35%)
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.