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

Viasat Inc (NQ: VSAT )

16.09 +0.24 (+1.51%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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%)
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.