Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-06-02	Q	VSAT	46.26	47.35	45.96	47.20	1.31	474,654	5,976	42.55	51.33
2023-06-01	Q	VSAT	44.95	46.035	44.455	45.89	1.28	472,765	7,209	40.93	46.20
2023-05-31	Q	VSAT	45.52	45.96	44.06	44.61	-1.19	767,943	5,024	38.68	49.11
2023-05-30	Q	VSAT	45.51	46.3375	44.98	45.80	0.50	409,509	5,282	45.62	46.13
2023-05-29	Q	VSAT	45.01	46.86	44.935	45.30	0.86	0	0	40.50	51.99
2023-05-26	Q	VSAT	45.01	46.86	44.935	45.30	0.86	472,830	6,315	40.50	51.99
2023-05-25	Q	VSAT	43.98	44.93	43.80	44.44	0.90	387,124	5,995	38.87	48.39
2023-05-24	Q	VSAT	43.44	44.07	42.665	43.54	-0.19	403,700	5,284	38.22	50.30
2023-05-23	Q	VSAT	44.56	45.86	43.13	43.73	-0.98	558,049	7,779	38.22	49.82
2023-05-22	Q	VSAT	40.25	44.98	40.25	44.71	4.48	779,957	9,284	38.04	48.84
2023-05-19	Q	VSAT	40.74	41.25	39.79	40.23	-0.40	473,116	5,911	30.86	45.41
2023-05-18	Q	VSAT	38.25	40.85	36.88	40.63	2.57	835,683	8,370	36.88	40.99
2023-05-17	Q	VSAT	37.07	38.155	36.77	38.06	1.20	563,899	5,921	34.00	46.79
2023-05-16	Q	VSAT	37.12	37.35	36.54	36.86	-0.53	232,893	4,146	33.38	37.31
2023-05-15	Q	VSAT	35.87	37.40	35.50	37.39	1.64	479,180	7,894	34.17	43.42
2023-05-12	Q	VSAT	36.40	37.045	35.375	35.75	-0.35	341,897	6,334
2023-05-11	Q	VSAT	36.85	36.85	35.70	36.10	-0.74	266,960	3,806
2023-05-10	Q	VSAT	38.00	38.23	36.67	36.84	-0.78	249,411	3,934
2023-05-09	Q	VSAT	36.55	37.88	36.345	37.62	0.79	413,569	3,954
2023-05-08	Q	VSAT	37.64	37.80	36.63	36.83	-0.63	288,458	4,437
2023-05-05	Q	VSAT	37.00	37.70	36.90	37.46	1.19	267,961	3,673
2023-05-04	Q	VSAT	36.84	36.84	35.39	36.27	-0.57	252,215	3,662
2023-05-03	Q	VSAT	36.56	37.04	36.42	36.84	0.31	286,437	4,027
2023-05-02	Q	VSAT	36.28	36.73	35.53	36.53	-0.21	338,046	4,309
2023-05-01	Q	VSAT	35.10	36.85	34.83	36.74	1.71	524,172	5,916
2023-04-28	Q	VSAT	33.48	35.07	33.41	35.03	1.55	343,410	4,426
2023-04-27	Q	VSAT	32.89	33.6044	32.75	33.48	0.92	345,556	4,024
2023-04-26	Q	VSAT	33.21	33.72	32.42	32.56	-0.74	313,024	3,969
2023-04-25	Q	VSAT	34.75	35.32	33.25	33.30	-1.94	341,255	4,445
2023-04-24	Q	VSAT	35.72	36.25	35.01	35.24	-0.52	243,762	3,437
2023-04-21	Q	VSAT	34.67	36.02	34.39	35.76	0.91	361,740	4,746
2023-04-20	Q	VSAT	33.53	35.41	33.07	34.85	1.08	441,645	5,832
2023-04-19	Q	VSAT	32.53	33.78	32.02	33.77	0.72	381,088	4,338
2023-04-18	Q	VSAT	34.12	34.245	32.70	33.05	-0.89	276,701	3,351
2023-04-17	Q	VSAT	32.93	34.18	32.93	33.94	0.93	337,724	4,171
2023-04-14	Q	VSAT	34.28	34.50	32.80	33.01	-1.42	315,138	4,931
2023-04-13	Q	VSAT	35.26	35.539	34.38	34.43	-0.69	424,049	4,701
2023-04-12	Q	VSAT	35.50	35.64	34.72	35.12	0.19	220,675	3,818
2023-04-11	Q	VSAT	34.36	35.35	34.33	34.93	0.65	275,112	4,948
2023-04-10	Q	VSAT	34.11	34.33	33.485	34.28	0.09	347,108	3,645
2023-04-06	Q	VSAT	33.43	34.25	33.26	34.19	0.48	233,292	3,929
2023-04-05	Q	VSAT	33.91	33.96	33.18	33.71	-0.32	313,778	4,707
2023-04-04	Q	VSAT	34.42	34.46	33.31	34.03	-0.22	333,341	4,158
2023-04-03	Q	VSAT	33.80	34.69	33.80	34.25	0.41	588,948	5,947
2023-03-31	Q	VSAT	32.83	33.84	32.7035	33.84	1.08	617,511	5,836
2023-03-30	Q	VSAT	31.42	32.76	31.405	32.76	1.80	422,227	4,692
2023-03-29	Q	VSAT	30.78	31.12	30.05	30.96	0.51	548,657	7,030
2023-03-28	Q	VSAT	31.60	31.84	30.20	30.45	-1.30	556,897	6,789
2023-03-27	Q	VSAT	31.87	32.10	31.275	31.75	0.12	602,351	7,717
2023-03-24	Q	VSAT	30.56	31.77	29.91	31.63	0.74	643,994	6,897
2023-03-23	Q	VSAT	32.85	33.675	30.86	30.89	-2.47	663,823	8,248
2023-03-22	Q	VSAT	34.33	35.01	33.30	33.36	-1.12	451,921	5,252
2023-03-21	Q	VSAT	33.93	35.496	33.93	34.48	0.83	668,590	7,512
2023-03-20	Q	VSAT	34.65	34.97	33.355	33.65	-1.00	849,307	9,209
2023-03-17	Q	VSAT	34.51	35.04	33.13	34.65	0.08	16,071,923	9,939
2023-03-16	Q	VSAT	34.62	35.01	33.89	34.57	-0.58	757,609	9,800
2023-03-15	Q	VSAT	35.64	36.70	33.88	35.15	-1.84	1,065,559	10,980
2023-03-14	Q	VSAT	36.33	37.78	36.15	36.99	1.16	926,393	10,249
2023-03-13	Q	VSAT	33.64	36.01	33.62	35.83	1.40	841,527	7,897
2023-03-10	Q	VSAT	35.02	35.635	33.52	34.43	-0.99	756,850	8,651
2023-03-09	Q	VSAT	35.90	36.50	35.37	35.42	-0.54	712,349	8,391
2023-03-08	Q	VSAT	34.92	36.3525	34.87	35.96	1.04	747,978	7,707
2023-03-07	Q	VSAT	35.86	36.87	34.77	34.92	-0.97	934,184	11,917
2023-03-06	Q	VSAT	33.97	36.35	33.45	35.89	3.28	1,785,471	15,233