Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	40.53	41.59	40.39	40.96	625,662	-0.02(-0.05%)
Oct 28, 2022	39.83	41.10	39.18	40.98	621,036	+1.62(+4.12%)
Oct 27, 2022	40.22	40.26	39.03	39.36	301,878	-0.28(-0.71%)
Oct 26, 2022	39.04	40.41	39.02	39.64	335,555	+0.77(+1.98%)
Oct 25, 2022	38.06	39.00	37.92	38.87	294,573	+0.76(+1.99%)
Oct 24, 2022	38.35	38.69	37.26	38.11	331,039	+0.03(+0.08%)
Oct 21, 2022	37.17	38.20	36.98	38.08	310,827	+1.10(+2.97%)
Oct 20, 2022	36.49	37.61	36.41	36.98	263,953	+0.46(+1.26%)
Oct 19, 2022	38.83	39.56	36.10	36.52	582,276	-3.08(-7.78%)
Oct 18, 2022	39.12	39.95	38.94	39.60	472,453	+1.50(+3.94%)
Oct 17, 2022	37.73	38.90	37.46	38.10	424,119	+1.40(+3.81%)
Oct 14, 2022	37.16	37.96	36.31	36.70	458,432	-0.46(-1.24%)
Oct 13, 2022	35.69	37.84	35.33	37.16	581,981	+1.03(+2.85%)
Oct 12, 2022	37.78	37.97	35.40	36.13	468,433	-1.60(-4.24%)
Oct 11, 2022	38.50	38.87	36.73	37.73	731,233	-0.68(-1.77%)
Oct 10, 2022	38.13	39.32	37.95	38.41	510,588	+0.11(+0.29%)
Oct 07, 2022	40.07	40.20	38.23	38.30	433,249	-1.94(-4.82%)
Oct 06, 2022	40.30	41.12	39.85	40.24	344,885	-0.52(-1.28%)
Oct 05, 2022	39.21	41.01	39.10	40.76	578,230	+0.73(+1.82%)
Oct 04, 2022	38.50	40.77	38.48	40.03	1,154,003	+1.66(+4.33%)
Oct 03, 2022	35.56	44.77	35.01	38.37	6,826,872	+8.14(+26.93%)
Sep 30, 2022	30.81	31.93	30.16	30.23	667,345	-0.61(-1.98%)
Sep 29, 2022	30.06	30.88	29.52	30.84	510,099	+0.03(+0.10%)
Sep 28, 2022	29.10	30.86	28.98	30.81	417,627	+1.82(+6.28%)
Sep 27, 2022	29.58	30.25	28.49	28.99	427,214	-0.06(-0.21%)
Sep 26, 2022	29.24	30.18	28.93	29.05	351,030	-0.51(-1.73%)
Sep 23, 2022	30.73	31.53	29.33	29.56	501,049	-1.71(-5.47%)
Sep 22, 2022	34.72	34.72	30.65	31.27	745,601	-3.41(-9.83%)
Sep 21, 2022	35.54	36.20	34.65	34.68	320,355	-0.74(-2.09%)
Sep 20, 2022	35.38	35.74	34.95	35.42	365,454	-0.38(-1.06%)
Sep 19, 2022	35.15	36.15	35.12	35.80	347,802	-0.13(-0.36%)
Sep 16, 2022	37.37	37.37	35.87	35.93	763,181	-1.93(-5.10%)
Sep 15, 2022	38.29	39.33	37.75	37.86	504,571	-0.94(-2.42%)
Sep 14, 2022	37.74	38.82	37.20	38.80	489,571	+1.24(+3.30%)
Sep 13, 2022	37.16	38.15	36.95	37.56	329,400	-0.48(-1.26%)
Sep 12, 2022	37.53	38.43	37.48	38.04	335,005	+0.69(+1.85%)
Sep 09, 2022	36.22	37.42	36.22	37.35	332,828	+1.07(+2.95%)
Sep 08, 2022	36.09	36.56	35.86	36.28	316,146	-0.07(-0.19%)
Sep 07, 2022	35.45	36.66	35.45	36.35	426,987	+1.00(+2.83%)
Sep 06, 2022	35.06	35.43	33.81	35.35	489,635	+0.28(+0.80%)
Sep 02, 2022	37.34	37.35	34.95	35.07	567,010	-1.86(-5.04%)
Sep 01, 2022	36.89	37.37	35.64	36.93	465,453	-1.05(-2.76%)
Aug 31, 2022	38.02	38.53	37.73	37.98	352,317	+0.22(+0.58%)
Aug 30, 2022	38.95	39.60	37.66	37.76	360,075	-0.75(-1.95%)
Aug 29, 2022	38.11	39.17	38.11	38.51	230,983	-0.07(-0.18%)
Aug 26, 2022	40.00	40.50	38.23	38.58	529,677	-1.70(-4.22%)
Aug 25, 2022	38.12	40.41	38.00	40.28	384,612	+2.45(+6.48%)
Aug 24, 2022	36.21	38.54	36.21	37.83	393,384	+1.48(+4.07%)
Aug 23, 2022	36.43	37.14	36.24	36.35	221,805	-0.11(-0.30%)
Aug 22, 2022	36.66	37.20	36.00	36.46	390,861	-0.78(-2.09%)
Aug 19, 2022	38.16	38.38	36.90	37.24	300,050	-1.59(-4.09%)
Aug 18, 2022	39.02	39.02	38.21	38.83	266,928	-0.11(-0.28%)
Aug 17, 2022	39.79	39.79	38.70	38.94	354,428	-1.63(-4.02%)
Aug 16, 2022	40.20	40.82	40.00	40.57	322,296	+0.27(+0.67%)
Aug 15, 2022	39.96	40.79	39.48	40.30	289,359	+0.34(+0.85%)
Aug 12, 2022	38.79	40.21	38.53	39.96	259,829	+1.39(+3.60%)
Aug 11, 2022	38.80	39.70	38.27	38.57	356,204	+0.11(+0.29%)
Aug 10, 2022	38.31	39.05	37.30	38.46	534,849	+1.16(+3.11%)
Aug 09, 2022	35.53	38.97	34.75	37.30	766,247	+2.53(+7.28%)
Aug 08, 2022	33.86	34.98	33.79	34.77	446,658	+1.01(+2.99%)
Aug 05, 2022	33.50	34.38	32.81	33.76	260,322	-0.07(-0.21%)
Aug 04, 2022	34.37	34.69	33.75	33.83	269,343	-0.23(-0.68%)
Aug 03, 2022	32.85	34.15	32.51	34.06	249,524	+1.28(+3.90%)
Aug 02, 2022	32.61	33.25	32.20	32.78	292,530	+0.08(+0.24%)