Indicators

Viasat Inc (NQ: VSAT )

16.00 -0.28 (-1.72%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.54	32.43	31.88	32.13	131,391	-0.41(-1.26%)
May 27, 2010	31.99	32.63	31.65	32.54	135,738	+1.06(+3.37%)
May 26, 2010	31.70	32.59	31.27	31.48	306,047	-0.14(-0.44%)
May 25, 2010	31.00	31.74	30.60	31.62	230,783	+0.11(+0.35%)
May 24, 2010	32.00	32.11	31.40	31.51	195,622	-0.61(-1.90%)
May 21, 2010	31.94	32.75	31.41	32.12	359,991	-0.05(-0.16%)
May 20, 2010	32.26	33.50	32.10	32.17	335,055	-1.48(-4.40%)
May 19, 2010	33.86	34.21	33.40	33.65	203,333	-0.23(-0.69%)
May 18, 2010	34.36	34.59	33.61	33.88	244,098	-0.30(-0.89%)
May 17, 2010	33.83	34.24	33.28	34.19	297,503	+0.39(+1.15%)
May 14, 2010	33.41	33.82	32.72	33.80	559,165	+0.04(+0.12%)
May 13, 2010	34.25	34.43	33.43	33.76	389,065	-0.48(-1.40%)
May 12, 2010	33.57	34.32	33.36	34.24	315,366	+0.70(+2.09%)
May 11, 2010	33.70	34.00	33.48	33.54	306,473	-0.50(-1.47%)
May 10, 2010	33.49	34.04	33.25	34.04	552,533	+1.44(+4.41%)
May 07, 2010	33.28	33.61	32.30	32.60	614,649	-0.75(-2.25%)
May 06, 2010	34.35	34.62	31.20	33.35	449,144	-1.18(-3.42%)
May 05, 2010	34.58	34.98	34.19	34.53	225,567	-0.24(-0.69%)
May 04, 2010	35.18	35.20	34.26	34.77	263,922	-0.71(-2.00%)

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.