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 (%)
Jan 31, 2003 11.28 11.49 11.11 11.36 51,300 +0.06(+0.53%)
Jan 30, 2003 11.32 11.75 11.25 11.30 89,200 -0.02(-0.17%)
Jan 29, 2003 11.95 11.97 10.71 11.32 278,500 -0.68(-5.67%)
Jan 28, 2003 11.69 12.06 11.37 12.00 105,900 +0.35(+3.00%)
Jan 27, 2003 12.34 12.36 11.43 11.65 226,300 -0.80(-6.43%)
Jan 24, 2003 12.99 13.00 12.35 12.45 121,400 -0.49(-3.79%)
Jan 23, 2003 12.70 12.98 12.66 12.94 133,200 +0.19(+1.49%)
Jan 22, 2003 12.57 13.16 12.57 12.75 91,100 +0.07(+0.55%)
Jan 21, 2003 13.00 13.00 12.68 12.68 138,600 -0.17(-1.32%)
Jan 17, 2003 13.04 13.20 12.85 12.85 119,600 -0.39(-2.95%)
Jan 16, 2003 13.47 13.48 13.11 13.24 89,100 -0.17(-1.30%)
Jan 15, 2003 12.96 13.45 12.82 13.41 118,300 +0.46(+3.59%)
Jan 14, 2003 12.98 12.98 12.73 12.95 76,500 -0.03(-0.23%)
Jan 13, 2003 12.70 12.98 12.76 12.98 57,000 +0.11(+0.85%)
Jan 10, 2003 12.70 12.99 12.50 12.87 69,000 +0.17(+1.35%)
Jan 09, 2003 12.25 12.93 12.10 12.70 133,500 +0.59(+4.86%)
Jan 08, 2003 12.30 12.49 12.08 12.11 68,400 -0.05(-0.41%)
Jan 07, 2003 12.20 12.24 11.88 12.16 90,900 -0.11(-0.90%)
Jan 06, 2003 11.92 12.34 11.52 12.27 136,400 +0.30(+2.51%)
Jan 03, 2003 11.98 12.00 11.46 11.97 68,100 +0.10(+0.84%)
Jan 02, 2003 11.25 11.90 11.11 11.87 115,400 +0.33(+2.86%)
Dec 31, 2002 11.81 12.04 11.35 11.54 177,900 -0.31(-2.62%)
Dec 30, 2002 12.21 12.39 11.75 11.85 188,400 -0.45(-3.66%)
Dec 27, 2002 12.22 12.37 12.20 12.30 185,300 +0.02(+0.16%)
Dec 26, 2002 12.22 12.47 12.20 12.28 107,000 +0.00(+0.00%)
Dec 24, 2002 12.36 12.38 12.36 12.28 27,200 +0.06(+0.49%)
Dec 23, 2002 11.17 12.49 11.85 12.22 138,100 +0.04(+0.33%)
Dec 20, 2002 11.17 12.49 11.04 12.18 260,000 +0.96(+8.56%)
Dec 19, 2002 11.05 11.60 11.05 11.22 104,200 +0.06(+0.54%)
Dec 18, 2002 11.50 11.69 11.07 11.16 156,400 -0.55(-4.69%)
Dec 17, 2002 11.62 11.71 11.30 11.71 136,200 +0.03(+0.25%)
Dec 16, 2002 11.27 11.74 10.80 11.68 191,200 +0.18(+1.57%)
Dec 13, 2002 11.65 11.78 11.35 11.50 219,200 -0.25(-2.12%)
Dec 12, 2002 11.43 11.92 11.28 11.75 314,200 +0.45(+3.97%)
Dec 11, 2002 10.52 11.43 10.47 11.30 239,500 +0.80(+7.62%)
Dec 10, 2002 10.52 10.91 10.40 10.50 140,400 -0.10(-0.94%)
Dec 09, 2002 10.85 11.05 10.53 10.60 126,700 -0.69(-6.11%)
Dec 06, 2002 10.54 11.65 10.53 11.29 100,400 +0.15(+1.35%)
Dec 05, 2002 11.07 11.20 10.45 11.14 238,300 -0.01(-0.09%)
Dec 04, 2002 11.15 11.20 10.11 11.15 271,500 -0.42(-3.63%)
Dec 03, 2002 12.08 12.08 11.20 11.57 256,300 -0.48(-3.98%)
Dec 02, 2002 12.00 12.05 11.81 12.05 203,800 +0.15(+1.26%)
Nov 29, 2002 12.05 12.15 11.90 11.90 153,800 -0.04(-0.34%)
Nov 27, 2002 11.43 12.09 11.42 11.94 341,000 +0.54(+4.74%)
Nov 26, 2002 10.86 11.50 10.85 11.40 392,200 +0.33(+2.98%)
Nov 25, 2002 11.10 11.80 10.75 11.07 332,400 +0.03(+0.27%)
Nov 22, 2002 10.66 11.20 10.36 11.04 208,800 +0.22(+2.03%)
Nov 21, 2002 10.30 10.91 10.21 10.82 256,900 +0.53(+5.15%)
Nov 20, 2002 10.00 10.60 10.00 10.29 174,600 +0.09(+0.88%)
Nov 19, 2002 9.440 10.58 9.370 10.20 348,200 +0.88(+9.43%)
Nov 18, 2002 9.630 10.25 9.320 9.321 276,700 -0.18(-1.88%)
Nov 15, 2002 7.810 9.550 7.810 9.500 838,900 +1.47(+18.31%)
Nov 14, 2002 8.170 8.450 7.860 8.030 361,300 -0.18(-2.19%)
Nov 13, 2002 8.250 8.480 7.560 8.210 233,100 -0.16(-1.91%)
Nov 12, 2002 9.530 9.720 8.250 8.370 427,200 -1.03(-10.96%)
Nov 11, 2002 9.870 9.870 9.350 9.400 115,100 -0.41(-4.18%)
Nov 08, 2002 9.610 10.00 9.500 9.810 156,300 +0.21(+2.19%)
Nov 07, 2002 10.20 10.24 9.370 9.600 197,100 -0.52(-5.14%)
Nov 06, 2002 9.450 10.23 9.000 10.12 386,600 +0.72(+7.66%)
Nov 05, 2002 8.650 9.450 8.500 9.400 143,600 +0.70(+8.05%)
Nov 04, 2002 8.130 8.700 8.120 8.700 258,200 +0.60(+7.41%)
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.