Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	52.36	53.26	51.57	51.79	2,040,500	-1.46(-2.74%)
Apr 29, 2021	52.47	53.35	51.41	53.25	1,001,946	+1.45(+2.80%)
Apr 28, 2021	50.29	52.00	50.06	51.80	811,099	+1.87(+3.75%)
Apr 27, 2021	49.05	50.13	48.68	49.93	396,921	+1.15(+2.36%)
Apr 26, 2021	48.32	49.20	47.63	48.78	326,616	+1.10(+2.31%)
Apr 23, 2021	47.66	48.21	47.52	47.68	354,400	+0.12(+0.25%)
Apr 22, 2021	47.78	48.34	47.15	47.56	433,323	-0.16(-0.34%)
Apr 21, 2021	47.19	48.01	46.74	47.72	567,695	+0.48(+1.02%)
Apr 20, 2021	48.86	49.06	46.94	47.24	376,462	-2.06(-4.18%)
Apr 19, 2021	49.16	49.74	48.85	49.30	386,227	+0.22(+0.45%)
Apr 16, 2021	47.95	49.25	47.56	49.08	361,700	+1.38(+2.89%)
Apr 15, 2021	47.65	48.11	46.74	47.70	352,401	+0.34(+0.72%)
Apr 14, 2021	47.64	48.79	46.88	47.36	671,211	-0.16(-0.34%)
Apr 13, 2021	46.75	47.64	46.30	47.52	391,402	+0.83(+1.78%)
Apr 12, 2021	49.14	49.55	46.60	46.69	424,428	-2.23(-4.56%)
Apr 09, 2021	48.76	49.36	48.37	48.92	659,100	-0.08(-0.16%)
Apr 08, 2021	49.38	49.46	48.59	49.00	425,840	-0.03(-0.06%)
Apr 07, 2021	50.60	51.00	48.53	49.03	454,662	-1.42(-2.81%)
Apr 06, 2021	51.34	51.85	49.95	50.45	619,087	-0.92(-1.79%)
Apr 05, 2021	50.76	51.55	50.00	51.37	417,300	+1.03(+2.05%)
Apr 01, 2021	50.47	50.63	49.55	50.34	593,500	+2.27(+4.72%)
Mar 31, 2021	48.27	48.77	47.69	48.07	421,902	-0.12(-0.25%)
Mar 30, 2021	47.38	48.61	47.01	48.19	335,416	+0.92(+1.95%)
Mar 29, 2021	49.47	50.27	46.78	47.27	440,481	-2.38(-4.79%)
Mar 26, 2021	50.01	50.87	48.17	49.65	324,300	-0.04(-0.08%)
Mar 25, 2021	47.40	49.91	47.30	49.69	370,956	+1.60(+3.33%)
Mar 24, 2021	49.68	50.37	47.97	48.09	364,629	-1.31(-2.65%)
Mar 23, 2021	52.15	52.60	48.81	49.40	502,684	-2.44(-4.71%)
Mar 22, 2021	52.58	52.62	51.65	51.84	295,953	-0.62(-1.18%)
Mar 19, 2021	52.50	53.01	52.14	52.46	723,200	-0.48(-0.90%)
Mar 18, 2021	54.69	55.04	52.52	52.94	428,706	-2.38(-4.31%)
Mar 17, 2021	53.10	55.39	52.75	55.32	364,855	+1.56(+2.90%)
Mar 16, 2021	56.21	56.71	52.83	53.76	348,198	-2.89(-5.10%)
Mar 15, 2021	55.46	56.97	55.45	56.65	334,673	+1.36(+2.46%)
Mar 12, 2021	55.77	56.47	54.87	55.29	4,915,200	-0.19(-0.34%)
Mar 11, 2021	54.12	56.09	53.83	55.48	564,359	+1.77(+3.30%)
Mar 10, 2021	53.94	54.34	52.86	53.71	446,502	+0.53(+1.00%)
Mar 09, 2021	52.08	54.44	51.84	53.18	538,419	+1.34(+2.58%)
Mar 08, 2021	49.73	52.71	48.60	51.84	734,386	+2.50(+5.07%)
Mar 05, 2021	51.15	51.15	46.60	49.34	727,200	-0.67(-1.34%)
Mar 04, 2021	52.00	52.31	48.59	50.01	583,804	-2.29(-4.38%)
Mar 03, 2021	53.37	53.80	51.77	52.30	432,583	-0.49(-0.93%)
Mar 02, 2021	52.52	53.36	52.21	52.79	421,858	-0.07(-0.13%)
Mar 01, 2021	52.07	53.90	51.88	52.86	434,898	+1.72(+3.36%)
Feb 26, 2021	53.15	53.66	50.38	51.14	557,200	-1.28(-2.44%)
Feb 25, 2021	54.81	55.23	52.18	52.42	449,450	-2.51(-4.57%)
Feb 24, 2021	54.01	55.17	52.15	54.93	513,695	+1.23(+2.29%)
Feb 23, 2021	53.31	54.17	51.08	53.70	828,733	-1.32(-2.40%)
Feb 22, 2021	56.11	56.51	54.53	55.02	628,902	-1.79(-3.15%)
Feb 19, 2021	58.04	58.84	56.76	56.81	515,100	-1.17(-2.02%)
Feb 18, 2021	58.43	59.48	57.20	57.98	637,828	-0.57(-0.97%)
Feb 17, 2021	58.50	59.41	56.53	58.55	703,253	-1.02(-1.71%)
Feb 16, 2021	61.00	61.00	59.09	59.57	689,923	-0.31(-0.52%)
Feb 12, 2021	60.04	61.35	59.65	59.88	705,600	-0.18(-0.30%)
Feb 11, 2021	60.55	61.34	58.10	60.06	1,229,591	-0.26(-0.43%)
Feb 10, 2021	59.19	61.01	58.60	60.32	1,133,842	+1.75(+2.99%)
Feb 09, 2021	57.41	58.69	56.11	58.57	1,145,178	+1.31(+2.29%)
Feb 08, 2021	54.85	57.26	54.28	57.26	1,332,855	+3.30(+6.12%)
Feb 05, 2021	51.25	54.90	50.71	53.96	1,468,600	+4.96(+10.12%)
Feb 04, 2021	49.45	51.32	48.54	49.00	941,503	+1.26(+2.64%)
Feb 03, 2021	46.98	48.10	46.47	47.74	1,049,648	+1.53(+3.31%)
Feb 02, 2021	47.40	47.46	45.54	46.21	952,822	-0.01(-0.02%)