Indicators

Viasat Inc (NQ: VSAT )

18.47 +0.47 (+2.61%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	19.66	19.95	19.30	19.57	1,280,900	+0.39(+2.03%)
Feb 28, 2024	19.21	19.29	18.72	19.18	959,962	-0.36(-1.84%)
Feb 27, 2024	19.04	19.86	18.61	19.54	1,392,204	+0.81(+4.32%)
Feb 26, 2024	18.29	19.78	18.21	18.73	1,299,031	+0.24(+1.30%)
Feb 23, 2024	20.03	20.04	18.41	18.49	1,445,312	-1.74(-8.60%)
Feb 22, 2024	20.88	21.33	20.09	20.23	1,050,032	-0.24(-1.17%)
Feb 21, 2024	19.45	20.93	19.27	20.47	1,122,666	+0.72(+3.65%)
Feb 20, 2024	20.15	20.42	19.25	19.75	1,346,558	-0.83(-4.03%)
Feb 16, 2024	19.01	20.89	18.90	20.58	1,008,774	+1.07(+5.48%)
Feb 15, 2024	19.40	19.68	18.75	19.51	1,202,492	+0.23(+1.19%)
Feb 14, 2024	19.33	19.41	18.70	19.28	1,065,586	+0.28(+1.47%)
Feb 13, 2024	19.73	20.11	18.84	19.00	1,234,219	-1.60(-7.77%)
Feb 12, 2024	20.14	20.81	19.91	20.60	1,168,983	+0.54(+2.69%)
Feb 09, 2024	19.75	20.60	19.59	20.06	1,034,310	+0.39(+1.98%)
Feb 08, 2024	18.73	19.88	18.61	19.67	1,833,487	+1.03(+5.53%)
Feb 07, 2024	21.30	21.86	18.57	18.64	4,344,027	-4.14(-18.17%)
Feb 06, 2024	21.64	22.89	21.64	22.78	1,223,084	+0.91(+4.16%)
Feb 05, 2024	22.06	22.10	21.25	21.87	1,241,940	-0.42(-1.88%)
Feb 02, 2024	22.14	22.82	21.77	22.29	742,600	-0.20(-0.89%)

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.