Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	18.34	18.79	18.14	18.44	800,555	+0.19(+1.04%)
Oct 30, 2023	18.40	18.47	17.65	18.25	984,851	+0.14(+0.77%)
Oct 27, 2023	18.67	18.67	17.97	18.11	864,900	-0.57(-3.05%)
Oct 26, 2023	18.73	18.90	18.21	18.68	1,105,231	-0.13(-0.69%)
Oct 25, 2023	19.69	19.69	18.60	18.81	1,424,925	-1.03(-5.19%)
Oct 24, 2023	20.43	20.83	19.69	19.84	996,226	-0.28(-1.39%)
Oct 23, 2023	20.90	20.91	19.54	20.12	1,778,596	-0.98(-4.64%)
Oct 20, 2023	21.35	21.84	21.07	21.10	1,090,011	-0.34(-1.59%)
Oct 19, 2023	21.44	21.96	20.58	21.44	1,881,741	+0.00(+0.00%)
Oct 18, 2023	22.02	22.22	21.23	21.44	2,745,288	-0.13(-0.60%)
Oct 17, 2023	20.00	21.61	19.85	21.57	3,697,864	+1.88(+9.55%)
Oct 16, 2023	18.69	20.07	18.43	19.69	3,293,354	+1.33(+7.24%)
Oct 13, 2023	17.01	19.39	17.01	18.36	3,737,819	+1.56(+9.29%)
Oct 12, 2023	18.27	18.35	16.45	16.80	3,638,614	+1.17(+7.49%)
Oct 11, 2023	16.33	16.45	15.39	15.63	915,661	-0.77(-4.70%)
Oct 10, 2023	15.96	16.58	15.69	16.40	897,918	+0.44(+2.76%)
Oct 09, 2023	15.38	16.07	15.22	15.96	1,087,359	+0.43(+2.77%)
Oct 06, 2023	15.44	15.77	15.02	15.53	1,533,127	+0.05(+0.32%)
Oct 05, 2023	16.77	16.79	15.38	15.48	1,578,733	-1.39(-8.24%)
Oct 04, 2023	17.09	17.24	16.56	16.87	1,353,205	-0.20(-1.17%)
Oct 03, 2023	17.64	17.64	16.86	17.07	1,552,965	-0.92(-5.11%)
Oct 02, 2023	18.37	18.44	17.90	17.99	1,920,479	-0.47(-2.55%)
Sep 29, 2023	18.40	18.79	18.14	18.46	1,412,590	+0.25(+1.37%)
Sep 28, 2023	17.73	18.43	17.62	18.21	1,340,353	+0.57(+3.23%)
Sep 27, 2023	18.15	18.35	17.27	17.64	1,855,567	-0.37(-2.05%)
Sep 26, 2023	18.50	18.66	17.88	18.01	1,413,145	-0.87(-4.61%)
Sep 25, 2023	19.89	19.21	18.82	18.88	2,019,023	-1.11(-5.55%)
Sep 22, 2023	21.02	21.58	19.95	19.99	1,879,084	-1.00(-4.76%)
Sep 21, 2023	22.19	22.60	20.98	20.99	1,968,898	-1.64(-7.25%)
Sep 20, 2023	24.89	24.94	22.63	22.63	1,396,854	-2.01(-8.16%)
Sep 19, 2023	24.17	24.84	24.17	24.64	1,873,033	+0.53(+2.20%)
Sep 18, 2023	23.92	24.23	23.30	24.11	1,870,898	+0.19(+0.79%)
Sep 15, 2023	24.15	24.50	23.62	23.92	4,679,319	-0.24(-0.99%)
Sep 14, 2023	23.17	24.22	23.07	24.16	1,867,661	+1.26(+5.50%)
Sep 13, 2023	23.16	23.65	22.76	22.90	1,651,167	-0.25(-1.08%)
Sep 12, 2023	23.40	24.08	23.06	23.15	1,316,846	-0.36(-1.53%)
Sep 11, 2023	24.14	24.53	23.51	23.51	1,152,896	-0.33(-1.38%)
Sep 08, 2023	24.32	24.64	23.75	23.84	1,018,197	-0.50(-2.05%)
Sep 07, 2023	25.12	25.51	24.01	24.34	1,257,636	-1.26(-4.92%)
Sep 06, 2023	26.09	26.29	25.30	25.60	1,371,109	-0.64(-2.44%)
Sep 05, 2023	28.33	28.58	25.98	26.24	2,301,982	-2.65(-9.17%)
Sep 01, 2023	27.86	28.95	27.82	28.89	896,125	+1.15(+4.15%)
Aug 31, 2023	27.90	28.43	27.61	27.74	1,018,469	+0.15(+0.54%)
Aug 30, 2023	27.49	27.89	27.26	27.59	778,438	+0.10(+0.36%)
Aug 29, 2023	26.97	27.84	26.73	27.49	801,022	+0.71(+2.65%)
Aug 28, 2023	25.98	26.88	25.98	26.78	1,137,641	+1.24(+4.86%)
Aug 25, 2023	25.14	26.75	25.04	25.54	1,674,766	-1.34(-4.99%)
Aug 24, 2023	27.40	27.52	26.76	26.88	770,289	-0.56(-2.04%)
Aug 23, 2023	26.99	27.54	26.59	27.44	795,286	+0.38(+1.40%)
Aug 22, 2023	27.65	27.96	26.64	27.06	1,216,790	-0.53(-1.92%)
Aug 21, 2023	28.58	28.89	27.10	27.59	1,046,966	-1.00(-3.50%)
Aug 18, 2023	28.25	28.74	27.81	28.59	859,763	-0.30(-1.04%)
Aug 17, 2023	29.91	30.22	28.86	28.89	1,047,875	-0.80(-2.69%)
Aug 16, 2023	31.06	31.21	29.43	29.69	1,098,976	-1.54(-4.93%)
Aug 15, 2023	31.11	31.83	30.98	31.23	955,062	-0.10(-0.32%)
Aug 14, 2023	30.06	31.45	29.96	31.33	1,266,609	+0.78(+2.55%)
Aug 11, 2023	29.77	31.56	29.61	30.55	1,609,342	+0.63(+2.11%)
Aug 10, 2023	28.70	31.37	28.48	29.92	1,981,793	+1.72(+6.10%)
Aug 09, 2023	29.21	29.34	27.65	28.20	1,333,587	-1.15(-3.92%)
Aug 08, 2023	28.92	29.45	28.37	29.35	784,918	+0.06(+0.20%)
Aug 07, 2023	28.56	29.32	28.30	29.29	1,079,047	+0.67(+2.34%)
Aug 04, 2023	28.69	29.33	28.50	28.62	637,788	-0.11(-0.38%)
Aug 03, 2023	29.03	29.18	28.66	28.73	668,429	-0.74(-2.51%)
Aug 02, 2023	29.55	29.69	28.95	29.47	754,720	-0.50(-1.67%)