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

Viasat Inc (NQ: VSAT )

15.74 -3.10 (-16.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 12.05 12.15 11.90 11.90 153,800 -0.04(-0.34%)
Nov 27, 2002 11.43 12.09 11.42 11.94 341,000 +0.54(+4.74%)
Nov 26, 2002 10.86 11.50 10.85 11.40 392,200 +0.33(+2.98%)
Nov 25, 2002 11.10 11.80 10.75 11.07 332,400 +0.03(+0.27%)
Nov 22, 2002 10.66 11.20 10.36 11.04 208,800 +0.22(+2.03%)
Nov 21, 2002 10.30 10.91 10.21 10.82 256,900 +0.53(+5.15%)
Nov 20, 2002 10.00 10.60 10.00 10.29 174,600 +0.09(+0.88%)
Nov 19, 2002 9.440 10.58 9.370 10.20 348,200 +0.88(+9.43%)
Nov 18, 2002 9.630 10.25 9.320 9.321 276,700 -0.18(-1.88%)
Nov 15, 2002 7.810 9.550 7.810 9.500 838,900 +1.47(+18.31%)
Nov 14, 2002 8.170 8.450 7.860 8.030 361,300 -0.18(-2.19%)
Nov 13, 2002 8.250 8.480 7.560 8.210 233,100 -0.16(-1.91%)
Nov 12, 2002 9.530 9.720 8.250 8.370 427,200 -1.03(-10.96%)
Nov 11, 2002 9.870 9.870 9.350 9.400 115,100 -0.41(-4.18%)
Nov 08, 2002 9.610 10.00 9.500 9.810 156,300 +0.21(+2.19%)
Nov 07, 2002 10.20 10.24 9.370 9.600 197,100 -0.52(-5.14%)
Nov 06, 2002 9.450 10.23 9.000 10.12 386,600 +0.72(+7.66%)
Nov 05, 2002 8.650 9.450 8.500 9.400 143,600 +0.70(+8.05%)
Nov 04, 2002 8.130 8.700 8.120 8.700 258,200 +0.60(+7.41%)
Nov 01, 2002 8.090 8.130 7.830 8.100 136,000 +0.02(+0.21%)
Oct 31, 2002 8.440 8.520 7.900 8.083 127,100 -0.33(-3.89%)
Oct 30, 2002 8.300 8.720 7.670 8.410 162,756 +0.11(+1.33%)
Oct 29, 2002 8.390 8.530 8.060 8.300 148,121 -0.32(-3.72%)
Oct 28, 2002 8.700 8.805 8.380 8.621 157,398 -0.07(-0.79%)
Oct 25, 2002 8.290 8.850 8.030 8.690 91,100 +0.39(+4.70%)
Oct 24, 2002 8.660 8.890 8.100 8.300 162,404 -0.37(-4.27%)
Oct 23, 2002 8.460 8.710 8.110 8.670 111,052 +0.18(+2.12%)
Oct 22, 2002 8.510 9.220 8.460 8.490 143,400 -0.25(-2.86%)
Oct 21, 2002 8.600 9.220 8.400 8.740 394,000 +0.27(+3.19%)
Oct 18, 2002 8.050 8.730 7.780 8.470 203,000 +0.29(+3.56%)
Oct 17, 2002 8.430 8.500 8.011 8.179 76,315 +0.13(+1.60%)
Oct 16, 2002 8.800 8.800 8.050 8.050 167,371 -0.69(-7.91%)
Oct 15, 2002 8.130 8.840 8.120 8.741 254,900 +0.64(+7.91%)
Oct 14, 2002 7.900 8.100 7.650 8.100 145,771 +0.31(+3.98%)
Oct 11, 2002 7.010 8.000 7.010 7.790 234,738 +0.71(+10.03%)
Oct 10, 2002 6.680 7.080 6.200 7.080 154,800 +0.48(+7.27%)
Oct 09, 2002 6.681 6.980 6.550 6.600 128,000 -0.11(-1.64%)
Oct 08, 2002 6.580 6.850 6.090 6.710 271,500 +0.14(+2.13%)
Oct 07, 2002 6.660 6.750 6.250 6.570 107,900 +0.01(+0.15%)
Oct 04, 2002 6.360 6.800 6.360 6.560 122,770 +0.05(+0.77%)
Oct 03, 2002 6.400 6.590 6.290 6.510 131,900 +0.03(+0.46%)
Oct 02, 2002 6.540 6.540 6.150 6.480 62,600 -0.05(-0.77%)
Oct 01, 2002 6.140 6.580 6.140 6.530 101,600 +0.23(+3.65%)
Sep 30, 2002 6.210 6.300 5.650 6.300 119,389 +0.05(+0.80%)
Sep 27, 2002 6.781 6.981 6.250 6.250 202,400 -0.60(-8.76%)
Sep 26, 2002 7.100 7.270 6.780 6.850 123,600 -0.23(-3.25%)
Sep 25, 2002 6.490 7.620 6.090 7.080 37,090,000 +0.71(+11.15%)
Sep 24, 2002 5.500 6.478 5.500 6.370 278,344 +0.87(+15.82%)
Sep 23, 2002 5.530 5.750 5.180 5.500 177,050 -0.15(-2.65%)
Sep 20, 2002 5.700 5.700 5.520 5.650 152,100 +0.18(+3.29%)
Sep 19, 2002 5.900 5.900 5.460 5.470 100,500 -0.38(-6.50%)
Sep 18, 2002 6.090 6.090 5.650 5.850 99,957 -0.03(-0.51%)
Sep 17, 2002 5.750 6.200 5.390 5.880 178,300 +0.21(+3.70%)
Sep 16, 2002 5.190 5.750 5.100 5.670 137,700 +0.42(+8.00%)
Sep 13, 2002 5.060 5.540 4.900 5.250 107,325 +0.17(+3.35%)
Sep 12, 2002 5.530 5.530 5.050 5.080 113,500 -0.39(-7.13%)
Sep 11, 2002 5.830 5.900 5.470 5.470 42,600 -0.33(-5.69%)
Sep 10, 2002 5.910 5.910 5.720 5.800 66,800 -0.08(-1.36%)
Sep 09, 2002 5.710 5.910 5.541 5.880 44,949 +0.16(+2.80%)
Sep 06, 2002 5.500 5.940 5.500 5.720 69,000 +0.27(+4.95%)
Sep 05, 2002 5.651 5.750 5.330 5.450 101,600 -0.25(-4.39%)
Sep 04, 2002 5.640 5.700 5.360 5.700 170,500 +0.20(+3.64%)
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.