Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viasat Inc (NQ: VSAT )

16.89 +0.39 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 11.81 12.04 11.35 11.54 177,900 -0.31(-2.62%)
Dec 30, 2002 12.21 12.39 11.75 11.85 188,400 -0.45(-3.66%)
Dec 27, 2002 12.22 12.37 12.20 12.30 185,300 +0.02(+0.16%)
Dec 26, 2002 12.22 12.47 12.20 12.28 107,000 +0.00(+0.00%)
Dec 24, 2002 12.36 12.38 12.36 12.28 27,200 +0.06(+0.49%)
Dec 23, 2002 11.17 12.49 11.85 12.22 138,100 +0.04(+0.33%)
Dec 20, 2002 11.17 12.49 11.04 12.18 260,000 +0.96(+8.56%)
Dec 19, 2002 11.05 11.60 11.05 11.22 104,200 +0.06(+0.54%)
Dec 18, 2002 11.50 11.69 11.07 11.16 156,400 -0.55(-4.69%)
Dec 17, 2002 11.62 11.71 11.30 11.71 136,200 +0.03(+0.25%)
Dec 16, 2002 11.27 11.74 10.80 11.68 191,200 +0.18(+1.57%)
Dec 13, 2002 11.65 11.78 11.35 11.50 219,200 -0.25(-2.12%)
Dec 12, 2002 11.43 11.92 11.28 11.75 314,200 +0.45(+3.97%)
Dec 11, 2002 10.52 11.43 10.47 11.30 239,500 +0.80(+7.62%)
Dec 10, 2002 10.52 10.91 10.40 10.50 140,400 -0.10(-0.94%)
Dec 09, 2002 10.85 11.05 10.53 10.60 126,700 -0.69(-6.11%)
Dec 06, 2002 10.54 11.65 10.53 11.29 100,400 +0.15(+1.35%)
Dec 05, 2002 11.07 11.20 10.45 11.14 238,300 -0.01(-0.09%)
Dec 04, 2002 11.15 11.20 10.11 11.15 271,500 -0.42(-3.63%)
Dec 03, 2002 12.08 12.08 11.20 11.57 256,300 -0.48(-3.98%)
Dec 02, 2002 12.00 12.05 11.81 12.05 203,800 +0.15(+1.26%)
Nov 29, 2002 12.05 12.15 11.90 11.90 153,800 -0.04(-0.34%)
Nov 27, 2002 11.43 12.09 11.42 11.94 341,000 +0.54(+4.74%)
Nov 26, 2002 10.86 11.50 10.85 11.40 392,200 +0.33(+2.98%)
Nov 25, 2002 11.10 11.80 10.75 11.07 332,400 +0.03(+0.27%)
Nov 22, 2002 10.66 11.20 10.36 11.04 208,800 +0.22(+2.03%)
Nov 21, 2002 10.30 10.91 10.21 10.82 256,900 +0.53(+5.15%)
Nov 20, 2002 10.00 10.60 10.00 10.29 174,600 +0.09(+0.88%)
Nov 19, 2002 9.440 10.58 9.370 10.20 348,200 +0.88(+9.43%)
Nov 18, 2002 9.630 10.25 9.320 9.321 276,700 -0.18(-1.88%)
Nov 15, 2002 7.810 9.550 7.810 9.500 838,900 +1.47(+18.31%)
Nov 14, 2002 8.170 8.450 7.860 8.030 361,300 -0.18(-2.19%)
Nov 13, 2002 8.250 8.480 7.560 8.210 233,100 -0.16(-1.91%)
Nov 12, 2002 9.530 9.720 8.250 8.370 427,200 -1.03(-10.96%)
Nov 11, 2002 9.870 9.870 9.350 9.400 115,100 -0.41(-4.18%)
Nov 08, 2002 9.610 10.00 9.500 9.810 156,300 +0.21(+2.19%)
Nov 07, 2002 10.20 10.24 9.370 9.600 197,100 -0.52(-5.14%)
Nov 06, 2002 9.450 10.23 9.000 10.12 386,600 +0.72(+7.66%)
Nov 05, 2002 8.650 9.450 8.500 9.400 143,600 +0.70(+8.05%)
Nov 04, 2002 8.130 8.700 8.120 8.700 258,200 +0.60(+7.41%)
Nov 01, 2002 8.090 8.130 7.830 8.100 136,000 +0.02(+0.21%)
Oct 31, 2002 8.440 8.520 7.900 8.083 127,100 -0.33(-3.89%)
Oct 30, 2002 8.300 8.720 7.670 8.410 162,756 +0.11(+1.33%)
Oct 29, 2002 8.390 8.530 8.060 8.300 148,121 -0.32(-3.72%)
Oct 28, 2002 8.700 8.805 8.380 8.621 157,398 -0.07(-0.79%)
Oct 25, 2002 8.290 8.850 8.030 8.690 91,100 +0.39(+4.70%)
Oct 24, 2002 8.660 8.890 8.100 8.300 162,404 -0.37(-4.27%)
Oct 23, 2002 8.460 8.710 8.110 8.670 111,052 +0.18(+2.12%)
Oct 22, 2002 8.510 9.220 8.460 8.490 143,400 -0.25(-2.86%)
Oct 21, 2002 8.600 9.220 8.400 8.740 394,000 +0.27(+3.19%)
Oct 18, 2002 8.050 8.730 7.780 8.470 203,000 +0.29(+3.56%)
Oct 17, 2002 8.430 8.500 8.011 8.179 76,315 +0.13(+1.60%)
Oct 16, 2002 8.800 8.800 8.050 8.050 167,371 -0.69(-7.91%)
Oct 15, 2002 8.130 8.840 8.120 8.741 254,900 +0.64(+7.91%)
Oct 14, 2002 7.900 8.100 7.650 8.100 145,771 +0.31(+3.98%)
Oct 11, 2002 7.010 8.000 7.010 7.790 234,738 +0.71(+10.03%)
Oct 10, 2002 6.680 7.080 6.200 7.080 154,800 +0.48(+7.27%)
Oct 09, 2002 6.681 6.980 6.550 6.600 128,000 -0.11(-1.64%)
Oct 08, 2002 6.580 6.850 6.090 6.710 271,500 +0.14(+2.13%)
Oct 07, 2002 6.660 6.750 6.250 6.570 107,900 +0.01(+0.15%)
Oct 04, 2002 6.360 6.800 6.360 6.560 122,770 +0.05(+0.77%)
Oct 03, 2002 6.400 6.590 6.290 6.510 131,900 +0.03(+0.46%)
Oct 02, 2002 6.540 6.540 6.150 6.480 62,600 -0.05(-0.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.