Indicators

Viasat Inc (NQ: VSAT )

16.89 +0.39 (+2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.92	25.09	23.92	25.08	351,241	+1.42(+6.00%)
May 28, 2009	23.84	24.03	23.04	23.66	232,261	+0.30(+1.28%)
May 27, 2009	23.95	24.00	23.20	23.36	234,241	-0.70(-2.91%)
May 26, 2009	22.96	24.22	22.61	24.06	242,451	+0.93(+4.02%)
May 22, 2009	23.49	23.84	23.11	23.13	212,337	-0.14(-0.60%)
May 21, 2009	23.66	23.82	22.75	23.27	208,633	-0.47(-1.98%)
May 20, 2009	23.96	24.47	23.52	23.74	224,206	+0.01(+0.04%)
May 19, 2009	23.32	24.13	22.93	23.73	191,082	+0.44(+1.89%)
May 18, 2009	22.22	23.41	21.92	23.29	254,212	+1.41(+6.44%)
May 15, 2009	20.78	22.21	20.35	21.88	407,956	+0.45(+2.10%)
May 14, 2009	21.38	21.94	21.14	21.43	115,861	+0.26(+1.23%)
May 13, 2009	21.57	21.94	20.96	21.17	160,799	-0.67(-3.07%)
May 12, 2009	22.15	22.18	21.16	21.84	186,679	-0.94(-4.13%)
May 11, 2009	23.04	23.19	22.51	22.78	191,357	-0.43(-1.85%)
May 08, 2009	22.75	23.34	22.54	23.21	92,480	+0.84(+3.76%)
May 07, 2009	23.18	23.30	22.17	22.37	116,796	-0.66(-2.87%)
May 06, 2009	23.53	23.77	22.65	23.03	133,143	-0.18(-0.78%)
May 05, 2009	23.49	23.49	22.65	23.21	110,129	-0.35(-1.49%)
May 04, 2009	23.07	23.56	22.92	23.56	131,892	+0.51(+2.21%)

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.