Indicators

Viasat Inc (NQ: VSAT )

16.89 +0.39 (+2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.48	54.38	52.76	53.18	658,850	+0.14(+0.26%)
May 27, 2021	50.15	53.29	49.88	53.04	999,756	+3.39(+6.83%)
May 26, 2021	47.57	49.80	47.57	49.65	729,962	+2.10(+4.42%)
May 25, 2021	47.83	48.87	46.08	47.55	1,306,271	+0.13(+0.27%)
May 24, 2021	47.09	47.63	46.36	47.42	910,356	+0.44(+0.94%)
May 21, 2021	47.99	48.12	46.91	46.98	315,508	-0.57(-1.20%)
May 20, 2021	46.37	47.73	46.00	47.55	295,222	+0.95(+2.04%)
May 19, 2021	46.59	47.03	45.60	46.60	418,510	-0.73(-1.54%)
May 18, 2021	48.20	48.63	47.33	47.33	283,832	-0.57(-1.19%)
May 17, 2021	48.08	48.75	47.27	47.90	321,558	-0.70(-1.44%)
May 14, 2021	48.07	48.98	48.00	48.60	311,926	+0.90(+1.89%)
May 13, 2021	47.58	48.29	46.50	47.70	425,706	+0.46(+0.97%)
May 12, 2021	47.89	48.50	47.11	47.24	390,957	-1.12(-2.32%)
May 11, 2021	47.69	48.86	47.51	48.36	368,498	-0.82(-1.67%)
May 10, 2021	49.55	49.62	47.66	49.18	513,689	-0.40(-0.81%)
May 07, 2021	50.48	51.17	49.41	49.58	492,996	-0.59(-1.18%)
May 06, 2021	48.90	50.18	48.16	50.17	531,259	+1.19(+2.43%)
May 05, 2021	50.40	50.41	48.51	48.98	554,876	-0.74(-1.49%)
May 04, 2021	52.46	52.99	49.36	49.72	529,155	-3.28(-6.19%)

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.