Viasat Inc (NQ: VSAT )

55.82 USD +0.87 (+1.58%)
Streaming Delayed Price Updated: 1:13 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 70.09 70.25 68.73 69.03 458,134 -1.05(-1.50%)
May 27, 2016 69.58 70.08 70.08 70.08 285,400 +0.47(+0.68%)
May 26, 2016 69.42 70.43 68.71 69.61 645,086 +0.20(+0.29%)
May 25, 2016 70.00 70.69 66.90 69.41 1,082,724 -3.27(-4.50%)
May 24, 2016 72.10 73.21 71.89 72.68 335,451 +1.22(+1.71%)
May 23, 2016 72.52 73.29 71.40 71.46 404,794 -2.54(-3.43%)
May 20, 2016 73.16 74.25 73.16 74.00 212,326 +1.30(+1.79%)
May 19, 2016 73.25 73.88 72.00 72.70 261,632 -0.74(-1.01%)
May 18, 2016 73.70 74.28 73.12 73.44 340,335 -0.36(-0.49%)
May 17, 2016 74.85 74.90 73.45 73.80 484,535 -1.20(-1.60%)
May 16, 2016 75.44 76.00 74.88 75.00 431,837 -0.39(-0.52%)
May 13, 2016 75.42 75.78 74.88 75.39 277,444 -0.35(-0.46%)
May 12, 2016 75.83 76.45 74.61 75.74 302,923 +0.17(+0.22%)
May 11, 2016 76.25 76.25 75.43 75.57 173,502 -0.59(-0.77%)
May 10, 2016 75.75 76.27 75.46 76.16 269,629 +0.72(+0.95%)
May 09, 2016 75.64 76.10 75.35 75.44 219,359 -0.22(-0.29%)
May 06, 2016 74.97 75.71 73.77 75.66 194,350 +0.35(+0.46%)
May 05, 2016 75.39 75.64 75.13 75.31 228,569 +0.03(+0.04%)
May 04, 2016 75.61 76.31 74.92 75.28 387,761 -0.76(-1.00%)
May 03, 2016 74.79 76.20 74.47 76.04 581,544 +0.96(+1.28%)
May 02, 2016 76.73 77.00 74.75 75.08 7,502,143 -1.62(-2.11%)
Apr 29, 2016 78.00 78.73 75.87 76.70 482,098 -1.33(-1.70%)
Apr 28, 2016 77.37 79.15 77.21 78.03 354,926 +0.42(+0.54%)
Apr 27, 2016 76.91 77.90 76.91 77.61 380,711 +1.06(+1.38%)
Apr 26, 2016 76.00 76.84 75.30 76.55 162,056 +0.98(+1.30%)
Apr 25, 2016 75.75 75.94 75.30 75.57 163,799 -0.51(-0.67%)
Apr 22, 2016 74.87 76.22 74.78 76.08 231,648 +1.27(+1.70%)
Apr 21, 2016 74.23 74.91 74.21 74.81 269,971 +0.75(+1.01%)
Apr 20, 2016 73.01 74.29 72.67 74.06 235,111 +1.01(+1.38%)
Apr 19, 2016 72.99 73.29 72.29 73.05 108,385 +0.34(+0.47%)
Apr 18, 2016 73.13 73.63 72.34 72.71 147,602 -0.49(-0.67%)
Apr 15, 2016 72.66 73.83 71.88 73.20 170,731 +0.35(+0.48%)
Apr 14, 2016 73.99 74.10 72.63 72.85 149,276 -1.02(-1.38%)
Apr 13, 2016 73.32 74.29 72.51 73.87 213,050 +0.72(+0.98%)
Apr 12, 2016 71.91 73.38 71.29 73.15 146,373 +1.19(+1.65%)
Apr 11, 2016 73.04 73.79 71.81 71.96 120,263 -0.71(-0.98%)
Apr 08, 2016 73.04 73.86 72.24 72.67 129,778 +0.31(+0.43%)
Apr 07, 2016 73.18 73.66 71.46 72.36 287,651 -1.30(-1.76%)
Apr 06, 2016 72.10 73.73 72.10 73.66 120,875 +1.63(+2.26%)
Apr 05, 2016 72.83 73.55 71.77 72.03 196,224 -1.16(-1.58%)
Apr 04, 2016 73.10 73.66 72.46 73.19 224,612 +0.23(+0.32%)
Apr 01, 2016 72.76 73.19 71.45 72.96 305,820 -0.52(-0.71%)
Mar 31, 2016 73.00 74.25 72.85 73.48 149,308 +0.75(+1.03%)
Mar 30, 2016 73.75 74.71 72.70 72.73 216,841 -1.02(-1.38%)
Mar 29, 2016 72.42 73.86 72.23 73.75 311,116 +1.40(+1.94%)
Mar 28, 2016 72.34 72.91 72.02 72.35 79,173 +0.19(+0.26%)
Mar 24, 2016 71.91 72.16 72.16 72.16 165,500 +0.16(+0.22%)
Mar 23, 2016 74.24 74.74 71.95 72.00 250,660 -2.53(-3.39%)
Mar 22, 2016 75.05 75.25 73.43 74.53 98,842 -0.59(-0.79%)
Mar 21, 2016 75.31 75.98 75.10 75.12 132,140 -0.72(-0.95%)
Mar 18, 2016 75.12 76.58 75.12 75.84 334,740 +1.14(+1.53%)
Mar 17, 2016 73.15 74.95 72.69 74.70 151,717 +1.64(+2.24%)
Mar 16, 2016 72.70 73.23 72.13 73.06 190,731 +0.16(+0.22%)
Mar 15, 2016 74.72 74.99 72.65 72.90 210,929 -2.03(-2.71%)
Mar 14, 2016 73.25 76.25 72.88 74.93 281,357 +1.71(+2.34%)
Mar 11, 2016 73.35 73.79 72.03 73.22 221,077 +0.69(+0.95%)
Mar 10, 2016 74.39 74.63 72.35 72.53 198,329 -1.40(-1.89%)
Mar 09, 2016 73.24 74.35 73.12 73.93 160,033 +0.91(+1.25%)
Mar 08, 2016 73.82 74.17 72.93 73.02 217,417 -1.27(-1.71%)
Mar 07, 2016 73.71 74.69 73.71 74.29 190,503 -0.04(-0.05%)
Mar 04, 2016 73.91 74.56 73.31 74.33 186,905 +0.38(+0.51%)
Mar 03, 2016 73.75 74.06 73.00 73.95 162,902 +0.11(+0.15%)
Mar 02, 2016 73.28 73.87 73.02 73.84 157,610 +0.27(+0.37%)
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.