Indicators

Viasat Inc (NQ: VSAT )

16.09 +0.24 (+1.51%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.72	43.32	41.02	42.00	625,500	-0.96(-2.23%)
May 28, 2020	44.09	45.66	42.58	42.96	765,894	-1.12(-2.54%)
May 27, 2020	44.63	45.95	42.50	44.08	1,502,995	-3.65(-7.65%)
May 26, 2020	45.25	48.00	44.60	47.73	994,619	+5.58(+13.24%)
May 22, 2020	42.86	43.74	40.44	42.15	468,700	+0.32(+0.77%)
May 21, 2020	40.60	42.54	38.78	41.83	766,827	+0.97(+2.37%)
May 20, 2020	39.06	41.04	38.77	40.86	498,499	+2.79(+7.33%)
May 19, 2020	38.66	39.17	37.68	38.07	525,162	-0.59(-1.53%)
May 18, 2020	36.73	39.03	36.73	38.66	650,643	+3.56(+10.14%)
May 15, 2020	34.26	35.45	33.89	35.10	504,000	+0.55(+1.59%)
May 14, 2020	34.13	35.63	32.85	34.55	510,939	-0.43(-1.23%)
May 13, 2020	36.44	36.89	34.10	34.98	541,732	-1.94(-5.25%)
May 12, 2020	39.10	39.49	36.87	36.92	436,764	-2.02(-5.19%)
May 11, 2020	40.34	40.39	38.74	38.94	521,507	-2.34(-5.67%)
May 08, 2020	40.28	41.34	39.91	41.28	463,700	+1.91(+4.85%)
May 07, 2020	38.49	39.74	38.34	39.37	480,331	+1.49(+3.93%)
May 06, 2020	39.90	40.32	37.81	37.88	391,616	-1.95(-4.90%)
May 05, 2020	40.73	41.54	39.67	39.83	259,233	+0.45(+1.14%)
May 04, 2020	39.72	40.51	38.79	39.38	296,298	-1.14(-2.81%)

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.