Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	19.66	19.95	19.30	19.57	1,280,900	+0.39(+2.03%)
Feb 28, 2024	19.21	19.29	18.72	19.18	959,962	-0.36(-1.84%)
Feb 27, 2024	19.04	19.86	18.61	19.54	1,392,204	+0.81(+4.32%)
Feb 26, 2024	18.29	19.78	18.21	18.73	1,299,031	+0.24(+1.30%)
Feb 23, 2024	20.03	20.04	18.41	18.49	1,445,312	-1.74(-8.60%)
Feb 22, 2024	20.88	21.33	20.09	20.23	1,050,032	-0.24(-1.17%)
Feb 21, 2024	19.45	20.93	19.27	20.47	1,122,666	+0.72(+3.65%)
Feb 20, 2024	20.15	20.42	19.25	19.75	1,346,558	-0.83(-4.03%)
Feb 16, 2024	19.01	20.89	18.90	20.58	1,008,774	+1.07(+5.48%)
Feb 15, 2024	19.40	19.68	18.75	19.51	1,202,492	+0.23(+1.19%)
Feb 14, 2024	19.33	19.41	18.70	19.28	1,065,586	+0.28(+1.47%)
Feb 13, 2024	19.73	20.11	18.84	19.00	1,234,219	-1.60(-7.77%)
Feb 12, 2024	20.14	20.81	19.91	20.60	1,168,983	+0.54(+2.69%)
Feb 09, 2024	19.75	20.60	19.59	20.06	1,034,310	+0.39(+1.98%)
Feb 08, 2024	18.73	19.88	18.61	19.67	1,833,487	+1.03(+5.53%)
Feb 07, 2024	21.30	21.86	18.57	18.64	4,344,027	-4.14(-18.17%)
Feb 06, 2024	21.64	22.89	21.64	22.78	1,223,084	+0.91(+4.16%)
Feb 05, 2024	22.06	22.10	21.25	21.87	1,241,940	-0.42(-1.88%)
Feb 02, 2024	22.14	22.82	21.77	22.29	742,600	-0.20(-0.89%)
Feb 01, 2024	22.35	23.03	21.97	22.49	901,930	+0.26(+1.17%)
Jan 31, 2024	22.58	23.46	22.17	22.23	1,167,111	-0.58(-2.54%)
Jan 30, 2024	23.38	23.62	22.62	22.81	750,841	-0.98(-4.12%)
Jan 29, 2024	23.14	23.82	22.54	23.79	934,044	+0.58(+2.50%)
Jan 26, 2024	23.23	23.57	22.90	23.21	623,237	+0.20(+0.87%)
Jan 25, 2024	23.44	23.44	22.33	23.01	887,050	+0.06(+0.26%)
Jan 24, 2024	24.48	24.50	22.71	22.95	1,071,727	-1.13(-4.69%)
Jan 23, 2024	25.52	25.98	23.93	24.08	796,974	-0.79(-3.18%)
Jan 22, 2024	24.14	24.96	24.14	24.87	934,634	+1.07(+4.50%)
Jan 19, 2024	23.94	23.97	23.27	23.80	817,607	-0.09(-0.38%)
Jan 18, 2024	23.70	24.03	23.36	23.89	751,936	+0.41(+1.75%)
Jan 17, 2024	23.37	24.04	23.19	23.48	872,171	-0.53(-2.21%)
Jan 16, 2024	24.11	24.38	23.90	24.01	636,224	-0.50(-2.04%)
Jan 12, 2024	25.14	25.69	24.32	24.51	758,506	-0.21(-0.85%)
Jan 11, 2024	25.81	25.86	24.60	24.72	994,092	-1.14(-4.41%)
Jan 10, 2024	25.31	26.42	25.04	25.86	693,037	+0.54(+2.13%)
Jan 09, 2024	25.61	25.83	25.13	25.32	946,278	-0.75(-2.88%)
Jan 08, 2024	25.58	26.34	25.31	26.07	848,347	+0.24(+0.93%)
Jan 05, 2024	26.83	27.56	25.63	25.83	904,303	-1.26(-4.65%)
Jan 04, 2024	27.16	27.66	26.78	27.09	1,273,328	-0.04(-0.15%)
Jan 03, 2024	27.34	27.36	26.48	27.13	1,238,716	-0.91(-3.25%)
Jan 02, 2024	27.65	29.11	27.10	28.04	1,090,208	+0.09(+0.32%)
Dec 29, 2023	28.13	28.17	27.38	27.95	901,081	-0.30(-1.06%)
Dec 28, 2023	27.54	28.34	27.27	28.25	1,062,233	+0.52(+1.88%)
Dec 27, 2023	27.65	27.94	27.40	27.73	601,065	+0.19(+0.69%)
Dec 26, 2023	26.72	27.74	26.34	27.54	995,874	+0.94(+3.53%)
Dec 22, 2023	26.60	27.54	26.30	26.60	1,005,175	+0.36(+1.37%)
Dec 21, 2023	25.82	26.79	25.37	26.24	884,970	+0.73(+2.86%)
Dec 20, 2023	26.20	26.85	25.43	25.51	877,770	-0.76(-2.89%)
Dec 19, 2023	25.63	26.39	25.33	26.27	884,645	+1.07(+4.25%)
Dec 18, 2023	25.64	25.81	24.92	25.20	899,201	-0.80(-3.08%)
Dec 15, 2023	26.50	26.71	25.70	26.00	3,146,390	-0.43(-1.63%)
Dec 14, 2023	25.37	27.00	25.36	26.43	1,512,635	+2.00(+8.19%)
Dec 13, 2023	23.70	24.77	23.23	24.43	1,136,113	+0.68(+2.86%)
Dec 12, 2023	23.66	23.87	23.30	23.75	864,916	-0.04(-0.17%)
Dec 11, 2023	24.15	24.15	23.03	23.79	1,083,168	-0.39(-1.61%)
Dec 08, 2023	23.40	24.35	23.40	24.18	774,379	+0.78(+3.33%)
Dec 07, 2023	22.68	23.71	22.68	23.40	824,400	+0.72(+3.17%)
Dec 06, 2023	22.53	23.66	22.45	22.68	781,308	+0.21(+0.93%)
Dec 05, 2023	23.71	23.71	22.44	22.47	1,398,912	-1.28(-5.39%)
Dec 04, 2023	21.88	23.91	21.80	23.75	1,394,834	+1.80(+8.20%)