Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	78.00	78.00	76.94	77.50	543,400	-0.02(-0.03%)
Mar 28, 2019	77.10	77.64	76.64	77.52	249,173	+0.54(+0.70%)
Mar 27, 2019	77.15	77.68	75.72	76.98	230,357	-0.17(-0.22%)
Mar 26, 2019	76.59	77.43	76.50	77.15	292,051	+1.02(+1.34%)
Mar 25, 2019	75.50	76.30	74.71	76.13	244,532	+0.37(+0.49%)
Mar 22, 2019	76.45	76.65	75.36	75.76	313,600	-1.25(-1.62%)
Mar 21, 2019	75.79	77.46	75.79	77.01	349,501	+1.24(+1.64%)
Mar 20, 2019	77.22	77.22	75.40	75.77	420,996	-1.73(-2.23%)
Mar 19, 2019	78.45	78.47	77.40	77.50	496,672	-0.37(-0.48%)
Mar 18, 2019	77.28	78.65	77.28	77.87	407,865	+0.58(+0.75%)
Mar 15, 2019	76.41	77.67	75.94	77.29	1,004,600	+1.02(+1.34%)
Mar 14, 2019	75.37	76.51	74.78	76.27	527,304	+0.98(+1.30%)
Mar 13, 2019	74.71	75.82	74.37	75.29	463,125	+0.75(+1.01%)
Mar 12, 2019	75.71	75.89	74.38	74.54	457,072	-1.05(-1.39%)
Mar 11, 2019	74.82	75.70	74.54	75.59	271,041	+1.05(+1.41%)
Mar 08, 2019	73.84	74.57	73.66	74.54	299,900	+0.22(+0.30%)
Mar 07, 2019	75.17	75.18	74.15	74.32	515,618	-0.62(-0.83%)
Mar 06, 2019	74.96	75.11	74.51	74.94	358,209	-0.17(-0.23%)
Mar 05, 2019	75.57	75.69	74.95	75.11	271,735	-0.36(-0.48%)
Mar 04, 2019	76.06	76.32	75.06	75.47	244,445	-0.46(-0.61%)
Mar 01, 2019	75.97	76.41	75.35	75.93	411,200	+0.38(+0.50%)
Feb 28, 2019	75.20	76.20	75.00	75.55	429,098	+0.25(+0.33%)
Feb 27, 2019	75.04	75.65	74.97	75.30	215,963	-0.01(-0.01%)
Feb 26, 2019	75.11	75.75	74.62	75.31	307,984	-0.11(-0.15%)
Feb 25, 2019	75.44	76.00	74.74	75.42	663,210	+0.37(+0.49%)
Feb 22, 2019	74.49	75.33	74.31	75.05	542,400	+0.67(+0.90%)
Feb 21, 2019	74.36	74.82	73.88	74.38	471,450	-0.26(-0.35%)
Feb 20, 2019	74.58	74.77	74.03	74.64	414,501	+0.04(+0.05%)
Feb 19, 2019	73.98	74.81	73.56	74.60	576,161	+0.22(+0.30%)
Feb 15, 2019	75.00	75.40	73.93	74.38	659,200	-0.56(-0.75%)
Feb 14, 2019	74.58	75.96	74.30	74.94	558,322	+0.31(+0.42%)
Feb 13, 2019	73.00	74.91	72.73	74.63	915,881	+1.63(+2.23%)
Feb 12, 2019	73.01	73.11	72.26	73.00	1,053,863	-0.01(-0.01%)
Feb 11, 2019	73.40	73.51	72.30	73.01	745,254	-0.51(-0.69%)
Feb 08, 2019	71.50	74.00	71.50	73.52	2,489,400	+8.26(+12.66%)
Feb 07, 2019	65.38	65.84	64.35	65.26	605,108	-0.53(-0.81%)
Feb 06, 2019	64.41	66.20	64.00	65.79	645,185	+1.50(+2.33%)
Feb 05, 2019	64.51	64.88	63.99	64.29	390,629	-0.13(-0.20%)
Feb 04, 2019	62.87	64.45	62.87	64.42	299,552	+1.42(+2.25%)
Feb 01, 2019	62.78	63.10	62.10	63.00	403,900	+0.31(+0.49%)
Jan 31, 2019	61.15	62.80	61.15	62.69	504,458	+1.34(+2.18%)
Jan 30, 2019	61.60	61.76	60.82	61.35	423,484	-0.15(-0.24%)
Jan 29, 2019	62.15	62.27	61.45	61.50	353,398	-0.49(-0.79%)
Jan 28, 2019	60.67	62.70	60.59	61.99	467,371	+0.74(+1.21%)
Jan 25, 2019	61.98	62.35	61.25	61.25	315,100	-0.26(-0.42%)
Jan 24, 2019	61.41	62.30	60.92	61.51	275,839	+0.22(+0.36%)
Jan 23, 2019	61.63	62.14	60.55	61.29	261,851	-0.15(-0.24%)
Jan 22, 2019	61.65	62.49	61.16	61.44	337,630	-0.57(-0.92%)
Jan 18, 2019	61.71	62.12	61.60	62.01	309,400	+0.63(+1.03%)
Jan 17, 2019	61.70	62.11	61.14	61.38	478,207	-0.64(-1.03%)
Jan 16, 2019	61.26	62.43	61.26	62.02	298,933	+0.75(+1.22%)
Jan 15, 2019	61.34	61.77	60.74	61.27	342,783	+0.04(+0.07%)
Jan 14, 2019	60.93	61.64	60.69	61.23	258,707	-0.06(-0.10%)
Jan 11, 2019	61.07	61.61	60.69	61.29	299,700	-0.15(-0.24%)
Jan 10, 2019	60.07	61.59	59.69	61.44	361,055	+0.91(+1.50%)
Jan 09, 2019	60.67	61.45	60.13	60.53	265,893	+0.04(+0.07%)
Jan 08, 2019	60.58	60.86	60.01	60.49	245,946	+0.44(+0.73%)
Jan 07, 2019	59.75	60.83	59.35	60.05	384,074	+0.25(+0.42%)
Jan 04, 2019	58.20	60.44	57.93	59.80	387,200	+2.49(+4.34%)
Jan 03, 2019	57.60	58.39	56.64	57.31	301,691	-0.71(-1.22%)