Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	89.32	90.93	88.58	90.82	393,566	+1.54(+1.72%)
Apr 29, 2019	89.45	90.09	89.10	89.28	454,309	-0.10(-0.11%)
Apr 26, 2019	89.46	89.84	88.98	89.38	664,100	+0.43(+0.48%)
Apr 25, 2019	88.84	89.51	87.79	88.95	584,458	-0.04(-0.04%)
Apr 24, 2019	88.84	90.43	88.18	88.99	843,257	+0.43(+0.49%)
Apr 23, 2019	88.80	88.88	88.36	88.56	680,337	-0.05(-0.06%)
Apr 22, 2019	87.57	88.88	87.57	88.61	628,428	+0.41(+0.46%)
Apr 18, 2019	88.13	88.55	87.89	88.20	644,900	-0.08(-0.09%)
Apr 17, 2019	87.41	89.28	87.27	88.28	653,019	+1.12(+1.28%)
Apr 16, 2019	86.91	87.49	86.64	87.16	337,192	+0.61(+0.70%)
Apr 15, 2019	86.94	87.81	86.27	86.55	407,323	-0.45(-0.52%)
Apr 12, 2019	85.93	87.11	85.47	87.00	393,100	+1.45(+1.69%)
Apr 11, 2019	84.30	86.00	84.05	85.55	560,417	+1.29(+1.53%)
Apr 10, 2019	82.57	84.60	82.27	84.26	517,334	+1.88(+2.28%)
Apr 09, 2019	82.57	83.48	82.27	82.38	691,708	-0.27(-0.33%)
Apr 08, 2019	79.79	82.71	79.60	82.65	579,073	+2.57(+3.21%)
Apr 05, 2019	79.04	80.23	78.99	80.08	323,200	+1.10(+1.39%)
Apr 04, 2019	79.50	79.87	78.43	78.98	331,936	-0.54(-0.68%)
Apr 03, 2019	79.44	80.42	78.22	79.52	356,796	+0.50(+0.63%)
Apr 02, 2019	78.25	79.11	77.99	79.02	316,573	+0.93(+1.19%)
Apr 01, 2019	78.04	78.47	77.54	78.09	324,873	+0.59(+0.76%)
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%)