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 (%)
Sep 30, 2002 6.210 6.300 5.650 6.300 119,389 +0.05(+0.80%)
Sep 27, 2002 6.781 6.981 6.250 6.250 202,400 -0.60(-8.76%)
Sep 26, 2002 7.100 7.270 6.780 6.850 123,600 -0.23(-3.25%)
Sep 25, 2002 6.490 7.620 6.090 7.080 37,090,000 +0.71(+11.15%)
Sep 24, 2002 5.500 6.478 5.500 6.370 278,344 +0.87(+15.82%)
Sep 23, 2002 5.530 5.750 5.180 5.500 177,050 -0.15(-2.65%)
Sep 20, 2002 5.700 5.700 5.520 5.650 152,100 +0.18(+3.29%)
Sep 19, 2002 5.900 5.900 5.460 5.470 100,500 -0.38(-6.50%)
Sep 18, 2002 6.090 6.090 5.650 5.850 99,957 -0.03(-0.51%)
Sep 17, 2002 5.750 6.200 5.390 5.880 178,300 +0.21(+3.70%)
Sep 16, 2002 5.190 5.750 5.100 5.670 137,700 +0.42(+8.00%)
Sep 13, 2002 5.060 5.540 4.900 5.250 107,325 +0.17(+3.35%)
Sep 12, 2002 5.530 5.530 5.050 5.080 113,500 -0.39(-7.13%)
Sep 11, 2002 5.830 5.900 5.470 5.470 42,600 -0.33(-5.69%)
Sep 10, 2002 5.910 5.910 5.720 5.800 66,800 -0.08(-1.36%)
Sep 09, 2002 5.710 5.910 5.541 5.880 44,949 +0.16(+2.80%)
Sep 06, 2002 5.500 5.940 5.500 5.720 69,000 +0.27(+4.95%)
Sep 05, 2002 5.651 5.750 5.330 5.450 101,600 -0.25(-4.39%)
Sep 04, 2002 5.640 5.700 5.360 5.700 170,500 +0.20(+3.64%)
Sep 03, 2002 5.840 5.860 5.490 5.500 239,800 -0.55(-9.09%)
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%)
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.