Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Viasat Inc
(NQ:
VSAT
)
16.04
+1.35 (+9.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
9.380
9.480
9.310
9.380
162,600
-0.06(-0.64%)
May 28, 2002
9.240
9.500
9.010
9.440
314,100
+0.42(+4.66%)
May 27, 2002
9.220
9.400
8.981
9.020
147,900
+0.00(+0.00%)
May 24, 2002
9.220
9.400
8.981
9.020
146,700
-0.29(-3.11%)
May 23, 2002
9.200
9.370
9.060
9.310
196,700
+0.18(+1.97%)
May 22, 2002
9.030
9.439
8.950
9.130
282,900
+0.30(+3.40%)
May 21, 2002
9.100
9.300
8.720
8.830
198,500
-0.22(-2.43%)
May 20, 2002
9.300
9.400
8.850
9.050
304,300
-0.68(-6.99%)
May 17, 2002
9.370
9.790
8.930
9.730
417,800
+0.28(+2.96%)
May 16, 2002
8.460
9.650
8.250
9.450
1,171,000
-0.90(-8.70%)
May 15, 2002
10.55
10.56
10.06
10.35
271,300
-0.14(-1.33%)
May 14, 2002
11.20
11.20
10.22
10.49
345,600
+0.33(+3.26%)
May 13, 2002
10.60
10.78
10.15
10.16
213,600
-0.49(-4.61%)
May 10, 2002
10.86
10.90
10.46
10.65
188,600
-0.13(-1.21%)
May 09, 2002
10.25
11.80
10.14
10.78
347,100
+0.73(+7.26%)
May 08, 2002
9.470
10.50
9.280
10.05
288,400
+0.65(+6.91%)
May 07, 2002
9.680
9.880
9.200
9.400
454,800
-0.40(-4.08%)
May 06, 2002
10.65
10.75
9.170
9.800
416,300
-0.83(-7.81%)
May 03, 2002
10.50
10.90
10.25
10.63
182,100
+0.21(+2.02%)
May 02, 2002
10.02
10.50
9.850
10.42
447,200
+0.40(+3.99%)
May 01, 2002
10.23
10.65
9.320
10.02
780,000
-0.61(-5.74%)
Apr 30, 2002
10.40
10.74
10.31
10.63
126,600
+0.05(+0.47%)
Apr 29, 2002
10.11
10.79
10.10
10.58
156,400
+0.54(+5.38%)
Apr 26, 2002
11.05
11.06
10.00
10.04
364,400
-1.04(-9.38%)
Apr 25, 2002
11.12
11.34
11.01
11.08
171,800
-0.06(-0.55%)
Apr 24, 2002
11.31
11.72
11.08
11.14
371,600
-0.14(-1.24%)
Apr 23, 2002
11.64
11.79
11.05
11.28
516,300
-0.31(-2.67%)
Apr 22, 2002
12.74
12.74
11.48
11.59
374,300
-0.84(-6.76%)
Apr 19, 2002
12.90
12.91
12.31
12.43
166,900
-0.28(-2.20%)
Apr 18, 2002
12.94
13.07
12.20
12.71
76,700
-0.09(-0.70%)
Apr 17, 2002
12.45
13.19
12.26
12.80
98,300
+0.16(+1.27%)
Apr 16, 2002
12.42
12.87
12.23
12.64
108,200
+0.30(+2.43%)
Apr 15, 2002
12.19
12.54
11.75
12.34
122,900
+0.18(+1.48%)
Apr 12, 2002
12.61
12.62
11.85
12.16
210,600
-0.44(-3.49%)
Apr 11, 2002
12.64
12.81
12.51
12.60
106,300
-0.15(-1.18%)
Apr 10, 2002
13.37
13.37
12.55
12.75
268,600
-0.38(-2.89%)
Apr 09, 2002
13.30
13.44
13.02
13.13
87,900
-0.18(-1.35%)
Apr 08, 2002
12.50
13.75
12.24
13.31
125,600
+0.00(+0.00%)
Apr 05, 2002
13.11
13.40
12.71
13.31
50,500
+0.34(+2.62%)
Apr 04, 2002
13.14
13.23
12.97
12.97
39,200
-0.17(-1.29%)
Apr 03, 2002
13.32
13.72
13.00
13.14
55,200
-0.14(-1.05%)
Apr 02, 2002
13.83
13.94
13.25
13.28
99,400
-0.53(-3.84%)
Apr 01, 2002
14.02
14.20
13.80
13.81
43,000
-0.21(-1.50%)
Mar 29, 2002
14.00
14.16
13.90
14.02
66,700
+0.00(+0.00%)
Mar 28, 2002
14.00
14.16
13.90
14.02
65,600
-0.12(-0.85%)
Mar 27, 2002
13.96
14.15
13.65
14.14
61,700
-0.11(-0.77%)
Mar 26, 2002
13.95
14.40
13.68
14.25
137,700
+0.28(+2.00%)
Mar 25, 2002
13.72
14.16
13.66
13.97
109,300
+0.22(+1.60%)
Mar 22, 2002
13.79
14.16
13.19
13.75
149,500
-0.14(-1.01%)
Mar 21, 2002
13.43
14.01
13.29
13.89
190,900
+0.59(+4.44%)
Mar 20, 2002
13.66
13.72
13.27
13.30
73,000
-0.55(-3.97%)
Mar 19, 2002
14.27
14.30
13.66
13.85
97,700
-0.38(-2.67%)
Mar 18, 2002
13.85
14.24
13.45
14.23
104,300
+0.39(+2.82%)
Mar 15, 2002
13.48
13.96
13.45
13.84
177,200
+0.07(+0.51%)
Mar 14, 2002
13.35
13.85
12.95
13.77
187,400
+0.41(+3.07%)
Mar 13, 2002
13.25
13.47
12.81
13.36
210,200
+0.26(+1.98%)
Mar 12, 2002
13.46
13.64
13.05
13.10
122,800
-0.57(-4.17%)
Mar 11, 2002
14.00
14.30
13.41
13.67
431,200
-0.26(-1.87%)
Mar 08, 2002
14.53
14.80
13.80
13.93
114,500
-0.51(-3.53%)
Mar 07, 2002
13.79
14.70
13.61
14.44
230,100
+0.71(+5.17%)
Mar 06, 2002
13.65
13.80
13.05
13.73
89,000
+0.31(+2.31%)
Mar 05, 2002
13.29
13.53
13.05
13.42
101,800
+0.27(+2.05%)
Mar 04, 2002
13.00
13.44
12.97
13.15
99,500
+0.03(+0.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.