Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	70.03	70.21	67.76	68.84	255,982	-1.24(-1.77%)
Oct 30, 2019	70.45	70.45	69.70	70.08	111,133	-0.22(-0.31%)
Oct 29, 2019	70.13	70.34	69.55	70.30	209,971	+0.22(+0.31%)
Oct 28, 2019	70.10	70.77	69.81	70.08	153,231	+0.17(+0.24%)
Oct 25, 2019	69.89	71.11	69.60	69.91	107,500	-0.14(-0.20%)
Oct 24, 2019	70.62	70.62	69.47	70.05	156,060	-0.47(-0.67%)
Oct 23, 2019	71.24	71.26	69.92	70.52	214,644	-0.62(-0.87%)
Oct 22, 2019	72.16	72.28	70.92	71.14	207,786	-0.77(-1.07%)
Oct 21, 2019	71.62	72.33	71.19	71.91	231,799	+0.40(+0.56%)
Oct 18, 2019	72.10	72.43	71.31	71.51	141,100	-0.87(-1.20%)
Oct 17, 2019	71.87	72.81	71.86	72.38	183,828	+0.80(+1.12%)
Oct 16, 2019	71.15	72.21	71.15	71.58	183,146	+0.27(+0.38%)
Oct 15, 2019	71.54	72.15	71.24	71.31	146,391	+0.05(+0.07%)
Oct 14, 2019	70.80	71.59	70.67	71.26	156,051	+0.24(+0.34%)
Oct 11, 2019	71.45	72.31	70.66	71.02	255,000	+0.00(+0.00%)
Oct 10, 2019	71.15	71.69	70.60	71.02	202,557	+0.01(+0.01%)
Oct 09, 2019	71.43	71.75	70.79	71.01	226,645	+0.06(+0.08%)
Oct 08, 2019	71.02	71.42	70.51	70.95	306,709	-0.35(-0.49%)
Oct 07, 2019	70.78	71.73	70.78	71.30	347,012	+0.54(+0.76%)
Oct 04, 2019	70.64	70.99	69.13	70.76	418,800	+0.12(+0.17%)
Oct 03, 2019	70.73	71.37	69.96	70.64	355,086	-0.24(-0.34%)
Oct 02, 2019	71.30	72.77	69.89	70.88	267,248	-1.10(-1.53%)
Oct 01, 2019	75.56	76.32	71.90	71.98	250,576	-3.34(-4.43%)
Sep 30, 2019	75.79	76.10	75.23	75.32	310,448	-0.09(-0.12%)
Sep 27, 2019	75.82	76.11	74.33	75.41	440,400	+0.14(+0.19%)
Sep 26, 2019	77.68	77.68	74.47	75.27	424,642	-2.38(-3.07%)
Sep 25, 2019	76.32	78.07	75.82	77.65	327,110	+1.26(+1.65%)
Sep 24, 2019	77.79	78.31	75.97	76.39	312,967	-1.16(-1.50%)
Sep 23, 2019	77.29	78.07	76.86	77.55	416,020	-0.14(-0.18%)
Sep 20, 2019	78.18	78.24	77.04	77.69	421,100	-0.32(-0.41%)
Sep 19, 2019	79.36	79.56	77.78	78.01	212,598	-0.95(-1.20%)
Sep 18, 2019	78.45	79.76	78.01	78.96	251,964	+0.27(+0.34%)
Sep 17, 2019	79.79	79.84	78.19	78.69	231,494	-1.30(-1.63%)
Sep 16, 2019	78.38	80.63	78.38	79.99	180,123	+1.02(+1.29%)
Sep 13, 2019	80.77	80.86	78.84	78.97	166,100	-1.66(-2.06%)
Sep 12, 2019	79.98	81.10	79.85	80.63	206,466	+0.78(+0.98%)
Sep 11, 2019	77.68	79.98	77.50	79.85	296,312	+1.63(+2.08%)
Sep 10, 2019	79.25	79.25	77.67	78.22	261,541	-1.20(-1.51%)
Sep 09, 2019	80.00	80.01	78.75	79.42	363,624	+0.10(+0.13%)
Sep 06, 2019	79.79	79.97	79.06	79.32	230,000	-0.12(-0.15%)
Sep 05, 2019	78.04	79.77	78.00	79.44	255,656	+1.97(+2.54%)
Sep 04, 2019	78.51	78.83	76.89	77.47	284,081	-0.26(-0.33%)
Sep 03, 2019	78.31	78.85	77.32	77.73	265,657	-1.60(-2.02%)
Aug 30, 2019	79.72	79.95	78.29	79.33	275,000	+0.05(+0.06%)
Aug 29, 2019	78.50	79.34	78.04	79.28	273,057	+1.63(+2.10%)
Aug 28, 2019	75.71	77.76	75.53	77.65	236,469	+1.40(+1.84%)
Aug 27, 2019	77.24	77.24	75.76	76.25	202,304	-0.41(-0.53%)
Aug 26, 2019	77.43	77.43	76.38	76.66	305,751	+0.43(+0.56%)
Aug 23, 2019	77.94	78.30	76.06	76.23	379,900	-2.35(-2.99%)
Aug 22, 2019	79.13	79.40	77.77	78.58	215,528	-0.22(-0.28%)
Aug 21, 2019	78.45	79.35	77.82	78.80	519,886	+1.01(+1.30%)
Aug 20, 2019	77.53	78.34	77.28	77.79	245,574	-0.06(-0.08%)
Aug 19, 2019	77.82	78.39	77.00	77.85	246,093	+0.85(+1.10%)
Aug 16, 2019	77.42	78.38	76.31	77.00	408,000	+0.10(+0.13%)
Aug 15, 2019	79.05	79.05	75.75	76.90	533,461	-1.90(-2.41%)
Aug 14, 2019	79.20	79.99	78.51	78.80	681,389	-1.75(-2.17%)
Aug 13, 2019	79.95	81.62	79.07	80.55	578,185	+0.52(+0.65%)
Aug 12, 2019	79.00	82.10	78.81	80.03	665,958	+1.03(+1.30%)
Aug 09, 2019	82.40	82.58	75.26	79.00	1,189,300	+1.23(+1.58%)
Aug 08, 2019	75.90	78.44	75.67	77.77	825,830	+2.58(+3.43%)
Aug 07, 2019	75.18	75.43	73.63	75.19	443,343	+0.01(+0.01%)
Aug 06, 2019	76.74	77.25	74.15	75.18	475,289	-1.62(-2.11%)
Aug 05, 2019	77.35	77.37	75.40	76.80	601,507	-1.98(-2.51%)
Aug 02, 2019	79.40	79.40	78.22	78.78	391,200	-1.41(-1.76%)