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 (%)
May 30, 2008 20.96 21.60 20.85 21.54 286,800 +0.64(+3.06%)
May 29, 2008 20.20 21.05 20.15 20.90 190,000 +0.60(+2.96%)
May 28, 2008 19.75 20.32 19.29 20.30 256,168 +0.71(+3.62%)
May 27, 2008 19.40 19.66 19.26 19.59 117,620 +0.26(+1.35%)
May 26, 2008 19.42 19.51 19.06 19.33 253,184 +0.00(+0.00%)
May 23, 2008 19.42 19.51 19.06 19.33 253,184 -0.12(-0.62%)
May 22, 2008 19.32 19.83 19.25 19.45 118,852 +0.16(+0.83%)
May 21, 2008 19.77 19.90 19.24 19.29 102,327 -0.43(-2.18%)
May 20, 2008 19.52 19.95 19.52 19.72 195,973 +0.08(+0.41%)
May 19, 2008 20.10 20.14 19.58 19.64 204,690 -0.52(-2.58%)
May 16, 2008 20.54 20.54 19.91 20.16 178,389 -0.32(-1.56%)
May 15, 2008 20.16 20.66 19.95 20.48 287,604 +0.30(+1.49%)
May 14, 2008 20.71 21.12 20.11 20.18 250,462 -0.61(-2.93%)
May 13, 2008 20.84 21.06 20.55 20.79 185,381 +0.18(+0.87%)
May 12, 2008 21.65 21.83 20.54 20.61 274,469 -1.12(-5.15%)
May 09, 2008 21.62 21.80 21.47 21.73 113,507 -0.07(-0.32%)
May 08, 2008 22.15 22.15 21.52 21.80 201,018 -0.24(-1.09%)
May 07, 2008 22.58 22.90 21.86 22.04 67,667 -0.47(-2.09%)
May 06, 2008 21.87 22.61 21.53 22.51 160,260 +0.49(+2.23%)
May 05, 2008 22.48 22.51 21.90 22.02 80,631 -0.48(-2.13%)
May 02, 2008 22.62 22.83 22.37 22.50 103,027 +0.10(+0.45%)
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.