Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viasat Inc (NQ: VSAT )

18.47 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 31, 2002 9.380 9.480 9.310 9.380 162,600 -0.06(-0.64%)
May 28, 2002 9.240 9.500 9.010 9.440 314,100 +0.42(+4.66%)
May 27, 2002 9.220 9.400 8.981 9.020 147,900 +0.00(+0.00%)
May 24, 2002 9.220 9.400 8.981 9.020 146,700 -0.29(-3.11%)
May 23, 2002 9.200 9.370 9.060 9.310 196,700 +0.18(+1.97%)
May 22, 2002 9.030 9.439 8.950 9.130 282,900 +0.30(+3.40%)
May 21, 2002 9.100 9.300 8.720 8.830 198,500 -0.22(-2.43%)
May 20, 2002 9.300 9.400 8.850 9.050 304,300 -0.68(-6.99%)
May 17, 2002 9.370 9.790 8.930 9.730 417,800 +0.28(+2.96%)
May 16, 2002 8.460 9.650 8.250 9.450 1,171,000 -0.90(-8.70%)
May 15, 2002 10.55 10.56 10.06 10.35 271,300 -0.14(-1.33%)
May 14, 2002 11.20 11.20 10.22 10.49 345,600 +0.33(+3.26%)
May 13, 2002 10.60 10.78 10.15 10.16 213,600 -0.49(-4.61%)
May 10, 2002 10.86 10.90 10.46 10.65 188,600 -0.13(-1.21%)
May 09, 2002 10.25 11.80 10.14 10.78 347,100 +0.73(+7.26%)
May 08, 2002 9.470 10.50 9.280 10.05 288,400 +0.65(+6.91%)
May 07, 2002 9.680 9.880 9.200 9.400 454,800 -0.40(-4.08%)
May 06, 2002 10.65 10.75 9.170 9.800 416,300 -0.83(-7.81%)
May 03, 2002 10.50 10.90 10.25 10.63 182,100 +0.21(+2.02%)
May 02, 2002 10.02 10.50 9.850 10.42 447,200 +0.40(+3.99%)
May 01, 2002 10.23 10.65 9.320 10.02 780,000 -0.61(-5.74%)
Apr 30, 2002 10.40 10.74 10.31 10.63 126,600 +0.05(+0.47%)
Apr 29, 2002 10.11 10.79 10.10 10.58 156,400 +0.54(+5.38%)
Apr 26, 2002 11.05 11.06 10.00 10.04 364,400 -1.04(-9.38%)
Apr 25, 2002 11.12 11.34 11.01 11.08 171,800 -0.06(-0.55%)
Apr 24, 2002 11.31 11.72 11.08 11.14 371,600 -0.14(-1.24%)
Apr 23, 2002 11.64 11.79 11.05 11.28 516,300 -0.31(-2.67%)
Apr 22, 2002 12.74 12.74 11.48 11.59 374,300 -0.84(-6.76%)
Apr 19, 2002 12.90 12.91 12.31 12.43 166,900 -0.28(-2.20%)
Apr 18, 2002 12.94 13.07 12.20 12.71 76,700 -0.09(-0.70%)
Apr 17, 2002 12.45 13.19 12.26 12.80 98,300 +0.16(+1.27%)
Apr 16, 2002 12.42 12.87 12.23 12.64 108,200 +0.30(+2.43%)
Apr 15, 2002 12.19 12.54 11.75 12.34 122,900 +0.18(+1.48%)
Apr 12, 2002 12.61 12.62 11.85 12.16 210,600 -0.44(-3.49%)
Apr 11, 2002 12.64 12.81 12.51 12.60 106,300 -0.15(-1.18%)
Apr 10, 2002 13.37 13.37 12.55 12.75 268,600 -0.38(-2.89%)
Apr 09, 2002 13.30 13.44 13.02 13.13 87,900 -0.18(-1.35%)
Apr 08, 2002 12.50 13.75 12.24 13.31 125,600 +0.00(+0.00%)
Apr 05, 2002 13.11 13.40 12.71 13.31 50,500 +0.34(+2.62%)
Apr 04, 2002 13.14 13.23 12.97 12.97 39,200 -0.17(-1.29%)
Apr 03, 2002 13.32 13.72 13.00 13.14 55,200 -0.14(-1.05%)
Apr 02, 2002 13.83 13.94 13.25 13.28 99,400 -0.53(-3.84%)
Apr 01, 2002 14.02 14.20 13.80 13.81 43,000 -0.21(-1.50%)
Mar 29, 2002 14.00 14.16 13.90 14.02 66,700 +0.00(+0.00%)
Mar 28, 2002 14.00 14.16 13.90 14.02 65,600 -0.12(-0.85%)
Mar 27, 2002 13.96 14.15 13.65 14.14 61,700 -0.11(-0.77%)
Mar 26, 2002 13.95 14.40 13.68 14.25 137,700 +0.28(+2.00%)
Mar 25, 2002 13.72 14.16 13.66 13.97 109,300 +0.22(+1.60%)
Mar 22, 2002 13.79 14.16 13.19 13.75 149,500 -0.14(-1.01%)
Mar 21, 2002 13.43 14.01 13.29 13.89 190,900 +0.59(+4.44%)
Mar 20, 2002 13.66 13.72 13.27 13.30 73,000 -0.55(-3.97%)
Mar 19, 2002 14.27 14.30 13.66 13.85 97,700 -0.38(-2.67%)
Mar 18, 2002 13.85 14.24 13.45 14.23 104,300 +0.39(+2.82%)
Mar 15, 2002 13.48 13.96 13.45 13.84 177,200 +0.07(+0.51%)
Mar 14, 2002 13.35 13.85 12.95 13.77 187,400 +0.41(+3.07%)
Mar 13, 2002 13.25 13.47 12.81 13.36 210,200 +0.26(+1.98%)
Mar 12, 2002 13.46 13.64 13.05 13.10 122,800 -0.57(-4.17%)
Mar 11, 2002 14.00 14.30 13.41 13.67 431,200 -0.26(-1.87%)
Mar 08, 2002 14.53 14.80 13.80 13.93 114,500 -0.51(-3.53%)
Mar 07, 2002 13.79 14.70 13.61 14.44 230,100 +0.71(+5.17%)
Mar 06, 2002 13.65 13.80 13.05 13.73 89,000 +0.31(+2.31%)
Mar 05, 2002 13.29 13.53 13.05 13.42 101,800 +0.27(+2.05%)
Mar 04, 2002 13.00 13.44 12.97 13.15 99,500 +0.03(+0.23%)
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.