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

Viasat Inc (NQ: VSAT )

19.00 +0.53 (+2.87%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
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%)
Jun 05, 2002 9.300 9.550 9.000 9.100 108,400 -0.28(-2.99%)
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%)
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.