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

Viasat Inc (NQ: VSAT )

14.69 -1.05 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 30, 2002 6.310 6.420 6.050 6.050 99,100 -0.30(-4.72%)
Aug 29, 2002 6.101 6.490 6.100 6.350 79,151 +0.14(+2.25%)
Aug 28, 2002 6.500 6.620 5.800 6.210 172,800 -0.38(-5.77%)
Aug 27, 2002 6.850 7.230 6.590 6.590 328,100 -0.16(-2.37%)
Aug 26, 2002 6.200 6.750 6.200 6.750 132,980 +0.55(+8.87%)
Aug 23, 2002 6.261 6.510 6.150 6.200 185,916 -0.10(-1.59%)
Aug 22, 2002 5.910 6.350 5.810 6.300 137,243 +0.35(+5.88%)
Aug 21, 2002 5.660 5.990 5.570 5.950 158,300 +0.30(+5.31%)
Aug 20, 2002 4.870 5.890 4.820 5.650 239,770 +1.40(+32.94%)
Aug 16, 2002 4.120 4.290 4.099 4.250 297,300 +0.11(+2.66%)
Aug 15, 2002 4.230 4.270 3.990 4.140 235,400 -0.06(-1.43%)
Aug 14, 2002 4.190 4.310 3.910 4.200 247,800 +0.13(+3.19%)
Aug 13, 2002 4.500 4.530 4.040 4.070 304,600 -0.41(-9.15%)
Aug 12, 2002 4.500 4.530 4.400 4.480 13,480,000 -0.20(-4.27%)
Aug 07, 2002 4.791 4.950 4.630 4.680 54,000 -0.02(-0.40%)
Aug 06, 2002 4.620 4.870 4.600 4.699 77,432 +0.09(+1.91%)
Aug 05, 2002 4.700 5.000 4.550 4.611 145,100 -0.17(-3.54%)
Aug 02, 2002 4.600 5.000 4.460 4.780 145,800 +0.20(+4.39%)
Aug 01, 2002 4.960 5.060 4.250 4.579 177,703 -0.23(-4.80%)
Jul 31, 2002 5.010 5.200 4.810 4.810 170,727 -0.25(-4.94%)
Jul 30, 2002 4.910 5.060 4.700 5.060 151,800 +0.06(+1.20%)
Jul 29, 2002 4.380 5.270 4.370 5.000 223,915 +0.55(+12.36%)
Jul 26, 2002 4.900 5.020 4.380 4.450 217,435 -0.44(-9.00%)
Jul 25, 2002 5.120 5.310 4.880 4.890 187,000 -0.23(-4.49%)
Jul 24, 2002 5.159 5.240 4.770 5.120 446,400 -0.07(-1.37%)
Jul 23, 2002 5.501 5.600 5.100 5.191 174,681 -0.33(-5.94%)
Jul 22, 2002 5.830 5.910 5.490 5.519 129,236 -0.27(-4.68%)
Jul 19, 2002 5.890 6.060 5.500 5.790 295,300 -0.20(-3.34%)
Jul 17, 2002 5.760 6.000 5.700 5.990 120,400 +0.42(+7.54%)
Jul 12, 2002 5.300 5.790 5.110 5.570 233,500 +0.20(+3.72%)
Jul 11, 2002 5.920 6.000 5.210 5.370 416,500 -0.33(-5.79%)
Jul 10, 2002 6.010 6.150 5.500 5.700 523,600 -0.17(-2.90%)
Jul 09, 2002 6.530 6.530 5.870 5.870 427,400 -0.66(-10.11%)
Jul 08, 2002 6.720 6.720 6.530 6.530 301,900 -0.19(-2.83%)
Jul 05, 2002 6.440 6.750 6.381 6.720 60,500 +0.47(+7.52%)
Jul 04, 2002 6.950 7.020 6.010 6.250 513,400 +0.00(+0.00%)
Jul 03, 2002 6.950 7.020 6.010 6.250 513,400 -0.74(-10.59%)
Jul 02, 2002 7.960 8.060 6.860 6.990 411,900 -1.03(-12.84%)
Jul 01, 2002 8.499 8.499 7.720 8.020 311,500 -0.41(-4.86%)
Jun 28, 2002 8.000 8.550 7.870 8.430 229,400 +0.45(+5.64%)
Jun 27, 2002 8.210 8.290 7.950 7.980 138,400 -0.22(-2.68%)
Jun 26, 2002 7.650 8.200 7.650 8.200 79,300 +0.46(+5.94%)
Jun 25, 2002 8.150 8.260 7.650 7.740 117,700 -0.64(-7.64%)
Jun 21, 2002 8.130 8.390 7.990 8.380 132,000 +0.36(+4.49%)
Jun 20, 2002 8.150 8.180 7.990 8.020 175,400 -0.14(-1.72%)
Jun 19, 2002 8.311 8.320 8.140 8.160 226,900 -0.16(-1.92%)
Jun 18, 2002 8.890 8.890 8.300 8.320 146,100 -0.58(-6.52%)
Jun 17, 2002 8.450 9.050 8.400 8.900 163,300 +0.50(+5.95%)
Jun 14, 2002 8.680 8.900 8.130 8.400 159,600 -0.60(-6.67%)
Jun 12, 2002 8.710 9.240 8.570 9.000 250,800 +0.33(+3.81%)
Jun 11, 2002 9.089 9.170 8.650 8.670 228,500 -0.26(-2.91%)
Jun 10, 2002 8.700 9.090 8.560 8.930 201,200 +0.22(+2.53%)
Jun 07, 2002 8.570 8.900 8.560 8.710 271,900 -0.23(-2.57%)
Jun 06, 2002 9.100 9.160 8.900 8.940 160,400 -0.16(-1.76%)
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.