Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viasat Inc (NQ: VSAT )

8.990 -0.490 (-5.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.65 32.65 32.65 667,401 -0.57(-1.72%)
Dec 30, 2020 33.65 34.28 32.95 33.22 667,401 -0.35(-1.04%)
Dec 29, 2020 34.68 35.00 33.09 33.57 568,167 -0.98(-2.82%)
Dec 28, 2020 33.46 35.18 33.46 34.55 927,593 +1.12(+3.34%)
Dec 24, 2020 33.56 33.56 32.12 33.43 491,500 -0.03(-0.09%)
Dec 23, 2020 32.07 33.48 31.96 33.46 967,708 +1.43(+4.46%)
Dec 22, 2020 30.57 32.08 30.56 32.03 1,418,412 +1.46(+4.78%)
Dec 21, 2020 30.27 31.12 29.82 30.57 1,740,870 -0.84(-2.67%)
Dec 18, 2020 31.95 32.00 30.81 31.41 2,087,600 -0.63(-1.97%)
Dec 17, 2020 32.98 33.06 31.75 32.04 1,069,847 -0.86(-2.61%)
Dec 16, 2020 33.54 33.72 32.73 32.90 833,002 -0.61(-1.82%)
Dec 15, 2020 34.63 34.75 32.78 33.51 774,113 -0.99(-2.87%)
Dec 14, 2020 35.61 36.05 34.40 34.50 773,410 -0.35(-1.00%)
Dec 11, 2020 34.83 35.30 34.20 34.85 712,500 +0.47(+1.37%)
Dec 10, 2020 34.52 34.88 34.02 34.38 516,111 -0.52(-1.49%)
Dec 09, 2020 34.19 34.93 33.73 34.90 743,404 +0.67(+1.96%)
Dec 08, 2020 35.24 35.33 34.20 34.23 904,462 -0.99(-2.81%)
Dec 07, 2020 35.25 36.92 34.93 35.22 776,315 -0.10(-0.28%)
Dec 04, 2020 35.22 35.50 34.83 35.32 707,700 +0.45(+1.29%)
Dec 03, 2020 34.51 35.86 34.11 34.87 621,711 +0.57(+1.66%)
Dec 02, 2020 34.35 34.72 33.95 34.30 409,527 -0.53(-1.52%)
Dec 01, 2020 34.73 35.17 33.82 34.83 769,935 +0.83(+2.44%)
Nov 30, 2020 35.13 35.49 33.94 34.00 776,994 -1.54(-4.33%)
Nov 27, 2020 36.06 36.53 35.07 35.54 490,000 -0.31(-0.86%)
Nov 25, 2020 37.05 37.05 35.55 35.85 653,000 -0.83(-2.26%)
Nov 24, 2020 36.55 37.49 36.13 36.68 990,385 +1.02(+2.86%)
Nov 23, 2020 34.94 35.86 34.51 35.66 720,956 +0.91(+2.62%)
Nov 20, 2020 34.85 35.02 34.40 34.75 722,400 -0.24(-0.69%)
Nov 19, 2020 36.15 36.15 34.74 34.99 467,722 -1.18(-3.26%)
Nov 18, 2020 36.26 36.75 35.61 36.17 757,893 +0.51(+1.43%)
Nov 17, 2020 35.88 36.19 35.36 35.66 776,765 -0.99(-2.70%)
Nov 16, 2020 37.34 37.34 35.49 36.65 382,409 +2.06(+5.96%)
Nov 13, 2020 33.73 34.69 33.73 34.59 388,900 +1.23(+3.69%)
Nov 12, 2020 34.08 34.48 33.02 33.36 550,198 -0.96(-2.80%)
Nov 11, 2020 34.63 34.69 33.50 34.32 466,342 -0.22(-0.64%)
Nov 10, 2020 36.40 36.61 34.45 34.54 672,093 -1.76(-4.85%)
Nov 09, 2020 35.51 37.38 35.25 36.30 777,458 +3.08(+9.27%)
Nov 06, 2020 34.12 34.22 32.37 33.22 517,200 -0.41(-1.22%)
Nov 05, 2020 32.39 33.98 32.00 33.63 390,589 +1.44(+4.47%)
Nov 04, 2020 34.28 34.60 32.19 32.19 522,615 -2.73(-7.80%)
Nov 03, 2020 35.29 36.26 34.79 34.91 876,468 +0.23(+0.68%)
Nov 02, 2020 34.29 34.70 33.95 34.68 410,737 +0.78(+2.30%)
Oct 30, 2020 33.60 34.11 33.16 33.90 684,000 +0.10(+0.30%)
Oct 29, 2020 33.41 33.90 32.88 33.80 576,159 +0.19(+0.57%)
Oct 28, 2020 33.84 34.14 33.33 33.61 508,353 -0.76(-2.21%)
Oct 27, 2020 34.57 34.92 34.26 34.37 541,132 -0.32(-0.92%)
Oct 26, 2020 35.26 35.40 33.87 34.69 504,136 -1.05(-2.94%)
Oct 23, 2020 35.43 35.82 35.19 35.74 307,900 +0.53(+1.51%)
Oct 22, 2020 34.79 35.47 34.77 35.21 432,654 +0.45(+1.29%)
Oct 21, 2020 34.99 35.19 34.53 34.76 538,704 -0.22(-0.63%)
Oct 20, 2020 34.75 35.02 34.47 34.98 482,946 +0.68(+1.98%)
Oct 19, 2020 34.90 35.01 34.13 34.30 429,123 -0.42(-1.21%)
Oct 16, 2020 34.69 35.20 34.33 34.72 413,700 +0.20(+0.58%)
Oct 15, 2020 33.75 34.62 33.39 34.52 209,836 +0.28(+0.82%)
Oct 14, 2020 34.90 35.47 34.21 34.24 312,583 -0.64(-1.83%)
Oct 13, 2020 36.22 36.50 34.85 34.88 422,097 -1.29(-3.57%)
Oct 12, 2020 35.57 36.55 35.28 36.17 804,627 +0.55(+1.54%)
Oct 09, 2020 35.51 35.95 34.97 35.62 355,800 +0.47(+1.34%)
Oct 08, 2020 34.43 35.29 34.42 35.15 433,561 +1.02(+2.99%)
Oct 07, 2020 34.15 35.40 33.96 34.13 429,098 +0.03(+0.09%)
Oct 06, 2020 34.53 35.34 34.01 34.10 325,597 -0.27(-0.79%)
Oct 05, 2020 34.97 35.37 34.00 34.37 182,080 -0.11(-0.32%)
Oct 02, 2020 33.59 34.67 33.56 34.48 263,300 +0.13(+0.38%)
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.