Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	63.19	64.53	62.95	63.95	356,700	+0.66(+1.04%)
Sep 27, 2018	62.89	63.54	62.72	63.29	190,130	+0.39(+0.62%)
Sep 26, 2018	63.53	63.74	62.81	62.90	192,615	-0.55(-0.87%)
Sep 25, 2018	63.40	63.79	62.89	63.45	210,044	+0.11(+0.17%)
Sep 24, 2018	62.43	63.35	62.13	63.34	229,286	+0.47(+0.75%)
Sep 21, 2018	63.85	63.86	62.50	62.87	619,200	-0.92(-1.44%)
Sep 20, 2018	64.45	64.45	63.39	63.79	515,776	-0.39(-0.61%)
Sep 19, 2018	64.24	64.59	63.81	64.18	282,508	-0.05(-0.08%)
Sep 18, 2018	63.79	64.56	63.35	64.23	359,267	+0.58(+0.91%)
Sep 17, 2018	64.02	64.02	63.06	63.65	311,684	-0.26(-0.41%)
Sep 14, 2018	63.89	64.52	63.49	63.91	342,500	+0.18(+0.28%)
Sep 13, 2018	63.59	64.20	63.45	63.73	278,236	+0.40(+0.63%)
Sep 12, 2018	62.80	63.62	62.62	63.33	280,778	-0.11(-0.17%)
Sep 11, 2018	63.75	64.09	62.96	63.44	241,713	-0.34(-0.53%)
Sep 10, 2018	62.47	64.10	62.35	63.78	284,893	+1.84(+2.97%)
Sep 07, 2018	61.55	62.36	61.28	61.94	261,600	+0.34(+0.55%)
Sep 06, 2018	61.29	61.61	60.85	61.60	358,472	+0.38(+0.62%)
Sep 05, 2018	63.28	63.28	61.14	61.22	380,982	-1.98(-3.13%)
Sep 04, 2018	62.67	63.36	62.11	63.20	377,549	+0.38(+0.60%)
Aug 31, 2018		62.82	62.82	62.82	0	-0.26(-0.41%)
Aug 30, 2018	63.33	63.77	62.87	63.08	278,879	-0.33(-0.52%)
Aug 29, 2018	63.16	63.75	62.49	63.41	380,484	+0.16(+0.25%)
Aug 28, 2018	63.32	63.66	62.85	63.25	277,591	-0.08(-0.13%)
Aug 27, 2018	63.71	64.11	63.16	63.33	232,872	+0.04(+0.06%)
Aug 24, 2018	62.80	63.48	62.57	63.29	307,300	+0.73(+1.17%)
Aug 23, 2018	63.25	63.39	62.12	62.56	427,776	-0.89(-1.40%)
Aug 22, 2018	63.36	63.77	62.82	63.45	275,610	+0.04(+0.06%)
Aug 21, 2018	63.52	63.80	63.01	63.41	505,532	+0.04(+0.06%)
Aug 20, 2018	63.99	64.25	63.20	63.37	365,193	-0.51(-0.80%)
Aug 17, 2018	63.84	64.53	62.94	63.88	316,700	-0.17(-0.27%)
Aug 16, 2018	63.02	64.64	62.57	64.05	551,245	+0.90(+1.43%)
Aug 15, 2018	64.25	64.62	62.12	63.15	581,298	-0.64(-1.00%)
Aug 14, 2018	62.65	64.05	62.65	63.79	750,842	+1.27(+2.03%)
Aug 13, 2018	60.11	63.17	60.11	62.52	1,362,479	+3.00(+5.04%)
Aug 10, 2018	66.52	68.36	59.16	59.52	3,158,100	-12.25(-17.07%)
Aug 09, 2018	70.14	72.25	70.14	71.77	550,455	+1.66(+2.37%)
Aug 08, 2018	70.10	70.37	69.32	70.11	416,134	-0.02(-0.03%)
Aug 07, 2018	70.65	71.19	70.06	70.13	312,798	-0.34(-0.48%)
Aug 06, 2018	69.60	71.15	69.41	70.47	398,550	+0.80(+1.15%)
Aug 03, 2018	69.74	70.20	69.36	69.67	280,300	-0.13(-0.19%)
Aug 02, 2018	69.12	69.90	69.00	69.80	270,075	+0.31(+0.45%)
Aug 01, 2018	70.22	70.88	69.42	69.49	290,505	-0.85(-1.21%)
Jul 31, 2018	69.54	70.56	69.54	70.34	291,066	+0.81(+1.16%)
Jul 30, 2018	69.71	70.04	69.22	69.53	306,129	-0.19(-0.27%)
Jul 27, 2018	70.52	70.52	69.55	69.72	327,800	-0.60(-0.85%)
Jul 26, 2018	69.84	70.67	69.45	70.32	329,557	+0.47(+0.67%)
Jul 25, 2018	68.99	69.89	68.67	69.85	296,610	+0.85(+1.23%)
Jul 24, 2018	68.73	69.08	68.24	69.00	330,779	+0.48(+0.70%)
Jul 23, 2018	69.05	69.05	67.93	68.52	263,830	-0.67(-0.97%)
Jul 20, 2018	69.62	69.86	69.10	69.19	311,782	-0.34(-0.49%)
Jul 19, 2018	68.26	69.62	68.17	69.53	343,901	+1.07(+1.56%)
Jul 18, 2018	68.26	68.52	67.29	68.46	376,300	+0.21(+0.31%)
Jul 17, 2018	69.81	69.98	68.22	68.25	500,615	-1.58(-2.26%)
Jul 16, 2018	69.86	70.25	68.78	69.83	361,868	-0.08(-0.11%)
Jul 13, 2018	70.46	70.76	69.16	69.91	411,220	-0.52(-0.74%)
Jul 12, 2018	69.91	70.46	69.71	70.43	367,542	+1.00(+1.44%)
Jul 11, 2018	68.84	69.52	68.46	69.43	384,077	+0.48(+0.70%)
Jul 10, 2018	70.17	70.17	68.81	68.95	360,134	-0.94(-1.34%)
Jul 09, 2018	68.71	70.00	68.43	69.89	479,741	+1.40(+2.04%)
Jul 06, 2018	66.79	68.78	66.78	68.49	375,512	+1.71(+2.56%)
Jul 05, 2018	65.51	66.82	65.41	66.78	355,601	+1.71(+2.63%)
Jul 03, 2018		65.07	65.07	65.07	0	+0.61(+0.95%)