Indicators

Viasat Inc (NQ: VSAT )

14.78 -1.31 (-8.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.16	23.52	22.95	23.03	184,300	-0.09(-0.39%)
May 27, 2004	23.70	24.00	22.82	23.12	195,700	-0.58(-2.45%)
May 26, 2004	23.57	23.81	23.49	23.70	163,500	+0.10(+0.42%)
May 25, 2004	22.79	23.70	22.32	23.60	161,500	+0.78(+3.42%)
May 24, 2004	22.86	23.60	22.47	22.82	188,400	+0.16(+0.71%)
May 21, 2004	22.47	22.76	22.17	22.66	100,600	+0.33(+1.48%)
May 20, 2004	22.42	23.00	22.20	22.33	105,500	-0.19(-0.84%)
May 19, 2004	22.47	23.22	22.39	22.52	154,500	+0.18(+0.81%)
May 18, 2004	21.78	22.51	21.75	22.34	140,700	+0.64(+2.95%)
May 17, 2004	21.50	22.12	21.36	21.70	287,900	+0.20(+0.93%)
May 14, 2004	21.78	22.20	21.30	21.50	213,300	-0.30(-1.38%)
May 13, 2004	21.98	21.99	21.59	21.80	599,900	-0.17(-0.77%)
May 12, 2004	22.00	22.14	20.63	21.97	554,200	-0.17(-0.77%)
May 11, 2004	21.54	22.25	21.53	22.14	478,800	+0.64(+2.98%)
May 10, 2004	22.50	22.75	20.75	21.50	532,500	-1.00(-4.44%)
May 07, 2004	22.61	22.91	22.44	22.50	186,400	-0.09(-0.40%)
May 06, 2004	22.94	23.01	22.31	22.59	187,800	-0.26(-1.14%)
May 05, 2004	22.75	23.05	22.72	22.85	196,500	+0.14(+0.62%)
May 04, 2004	22.38	23.18	22.05	22.71	328,600	+0.69(+3.13%)

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.