Viasat Inc (NQ: VSAT )

46.50 USD +1.46 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 62.58 63.44 62.30 62.99 296,501 +0.42(+0.67%)
May 28, 2015 62.43 62.67 62.03 62.57 126,650 +0.18(+0.29%)
May 27, 2015 62.02 62.49 61.61 62.39 183,263 +0.64(+1.04%)
May 26, 2015 62.19 62.47 61.50 61.75 372,943 -0.72(-1.15%)
May 22, 2015 62.63 62.47 62.47 62.47 337,800 -0.06(-0.10%)
May 21, 2015 62.17 62.83 61.47 62.53 417,902 +0.53(+0.85%)
May 20, 2015 64.11 64.11 61.26 62.00 905,426 -2.65(-4.10%)
May 19, 2015 61.71 64.74 61.57 64.65 587,939 +2.87(+4.65%)
May 18, 2015 61.45 61.96 60.78 61.78 263,444 +0.07(+0.11%)
May 15, 2015 61.32 61.93 60.60 61.71 299,717 +0.10(+0.16%)
May 14, 2015 61.44 61.73 60.91 61.61 104,816 +0.50(+0.82%)
May 13, 2015 60.83 61.19 60.42 61.11 95,883 +0.50(+0.82%)
May 12, 2015 60.58 61.03 59.77 60.61 89,046 -0.30(-0.49%)
May 11, 2015 61.03 61.69 60.75 60.91 79,081 -0.12(-0.20%)
May 08, 2015 61.48 62.11 60.86 61.03 100,443 +0.11(+0.18%)
May 07, 2015 60.30 61.30 60.03 60.92 88,477 +0.47(+0.78%)
May 06, 2015 60.67 60.82 59.70 60.45 112,599 -0.01(-0.02%)
May 05, 2015 61.64 62.24 60.16 60.46 143,185 -1.58(-2.55%)
May 04, 2015 60.23 62.28 60.23 62.04 257,371 +1.75(+2.90%)
May 01, 2015 60.19 60.91 59.74 60.29 195,938 +0.17(+0.28%)
Apr 30, 2015 61.32 62.72 60.09 60.12 182,338 -1.55(-2.51%)
Apr 29, 2015 62.79 62.94 61.44 61.67 98,986 -1.39(-2.20%)
Apr 28, 2015 62.08 63.15 61.92 63.06 122,009 +1.01(+1.63%)
Apr 27, 2015 62.17 63.28 61.72 62.05 126,369 -0.07(-0.11%)
Apr 24, 2015 61.89 62.25 61.56 62.12 87,728 +0.19(+0.31%)
Apr 23, 2015 62.03 62.99 61.65 61.93 104,741 -0.21(-0.34%)
Apr 22, 2015 62.85 62.85 61.62 62.14 120,501 -0.45(-0.72%)
Apr 21, 2015 62.27 62.89 61.72 62.59 129,464 +0.45(+0.72%)
Apr 20, 2015 62.05 62.95 61.88 62.14 118,196 +0.19(+0.31%)
Apr 17, 2015 62.81 63.00 61.46 61.95 166,394 -1.35(-2.13%)
Apr 16, 2015 63.12 63.47 62.94 63.30 118,178 +0.12(+0.19%)
Apr 15, 2015 63.13 63.40 62.86 63.18 160,091 +0.19(+0.30%)
Apr 14, 2015 62.53 63.21 62.42 62.99 177,579 +0.24(+0.38%)
Apr 13, 2015 62.23 62.97 62.23 62.75 150,624 +0.51(+0.82%)
Apr 10, 2015 61.36 62.37 61.17 62.24 139,622 +1.12(+1.83%)
Apr 09, 2015 60.66 61.18 60.24 61.12 110,270 +0.48(+0.79%)
Apr 08, 2015 60.50 60.79 60.34 60.64 126,508 +0.18(+0.30%)
Apr 07, 2015 60.23 60.94 60.08 60.46 113,537 +0.12(+0.20%)
Apr 06, 2015 59.67 60.65 59.63 60.34 146,069 +0.35(+0.58%)
Apr 02, 2015 59.95 59.99 59.99 59.99 117,300 -0.09(-0.15%)
Apr 01, 2015 59.34 60.49 58.99 60.08 193,414 +0.47(+0.79%)
Mar 31, 2015 59.50 59.76 58.91 59.61 158,034 -0.04(-0.07%)
Mar 30, 2015 59.40 59.83 59.12 59.65 129,108 +0.45(+0.76%)
Mar 27, 2015 58.30 59.52 58.20 59.20 213,575 +0.87(+1.49%)
Mar 26, 2015 57.87 58.78 57.59 58.33 179,225 +0.25(+0.43%)
Mar 25, 2015 59.44 59.59 58.02 58.08 214,993 -1.11(-1.88%)
Mar 24, 2015 59.86 60.81 58.82 59.19 333,162 -0.92(-1.53%)
Mar 23, 2015 60.78 61.08 59.86 60.11 259,660 -0.93(-1.52%)
Mar 20, 2015 61.16 61.81 60.90 61.04 547,485 +0.00(+0.00%)
Mar 19, 2015 62.57 62.80 60.71 61.04 318,721 -1.77(-2.82%)
Mar 18, 2015 62.80 62.97 62.09 62.81 198,255 -0.09(-0.14%)
Mar 17, 2015 62.75 63.25 62.15 62.90 203,375 -0.14(-0.22%)
Mar 16, 2015 62.55 63.34 62.54 63.04 201,154 +0.51(+0.82%)
Mar 13, 2015 63.64 64.08 62.39 62.53 170,462 -1.12(-1.76%)
Mar 12, 2015 63.97 64.00 62.23 63.65 211,686 +0.08(+0.13%)
Mar 11, 2015 62.90 63.71 62.59 63.57 219,381 +0.70(+1.11%)
Mar 10, 2015 63.79 64.44 62.70 62.87 229,241 -1.63(-2.53%)
Mar 09, 2015 64.43 64.95 64.02 64.50 174,038 +0.00(+0.00%)
Mar 06, 2015 64.20 64.99 63.88 64.50 174,914 -0.25(-0.39%)
Mar 05, 2015 64.88 65.04 64.27 64.75 119,089 -0.03(-0.05%)
Mar 04, 2015 65.18 65.36 64.28 64.78 165,142 -0.70(-1.07%)
Mar 03, 2015 64.90 65.70 64.79 65.48 134,985 +0.18(+0.28%)
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.