$60.22 -0.23 (%) Viasat Inc - NASDAQ

Jun. 30, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSAT historical data

Date Open High Low Close Volume
6/29/201560.9161.6960.1160.45215,038
6/26/201562.7562.7561.1861.56308,916
6/25/201563.0063.0062.1562.49119,538
6/24/201563.7463.7462.3762.70115,654
6/23/201563.6663.8562.8963.79119,048
6/22/201563.6663.7963.1463.60128,973
6/19/201563.1163.7462.2963.39276,520
6/18/201562.4063.4062.0362.99205,548
6/17/201562.9162.9962.1562.2593,011
6/16/201562.0463.3262.0462.67119,339
6/15/201562.5363.0862.1062.24180,752
6/12/201562.6263.5562.6263.55156,901
6/11/201562.9363.0562.1362.68157,499
6/10/201562.7863.3462.4762.69239,628
6/9/201562.6262.7961.6562.61526,952
6/8/201563.3863.6362.4362.74239,580
6/5/201563.5263.6262.5963.50191,716
6/4/201563.8064.4763.2563.50142,081
6/3/201564.0464.4863.5764.48139,488
6/2/201563.0264.5763.0263.95185,520
6/1/201563.1663.7462.9163.33192,981
5/29/201562.5863.4462.3062.99296,501
5/28/201562.4362.6762.0362.57126,650
5/27/201562.0262.4961.6162.39183,263
5/26/201562.1962.4761.5061.75372,943
5/22/201562.6363.6062.0562.47337,775
5/21/201562.1762.8361.4762.53417,902
5/20/201564.1164.1161.2662.00905,426
5/19/201561.7164.7461.5764.65587,939
5/18/201561.4561.9660.7861.78263,444
5/15/201561.3261.9360.6061.71299,717
5/14/201561.4461.7360.9161.61104,816
5/13/201560.8361.1960.4261.1195,883
5/12/201560.5861.0359.7760.6189,046
5/11/201561.0361.6960.7560.9179,081
5/8/201561.4862.1160.8661.03100,443
5/7/201560.3061.3060.0360.9288,477
5/6/201560.6760.8259.7060.45112,599
5/5/201561.6462.2460.1660.46143,185
5/4/201560.2362.2860.2362.04257,371
5/1/201560.1960.9159.7460.29195,938
4/30/201561.3262.7260.0960.12182,338
4/29/201562.7962.9461.4061.6798,986
4/28/201562.0863.1561.9263.06122,009
4/27/201562.1763.2861.7262.05126,369
4/24/201561.8962.2561.5662.1287,728
4/23/201562.0362.9961.6561.93104,741
4/22/201562.8562.8561.6262.14120,501
4/21/201562.2762.8961.7262.59129,464
4/20/201562.0562.9561.8862.14118,196
4/17/201562.8163.0061.4661.95166,394
4/16/201563.1263.4762.9463.30118,178
4/15/201563.1363.4062.8663.18160,091
4/14/201562.5363.2162.4262.99177,579
4/13/201562.2362.9762.2362.75150,624
4/10/201561.3662.3761.1762.24139,622
4/9/201560.6661.1860.2461.12110,270
4/8/201560.5060.7960.3460.64126,508
4/7/201560.2360.9460.0860.46113,537
4/6/201559.6760.6559.6360.34146,069
4/2/201559.9560.5559.7459.99117,262
4/1/201559.3460.4958.9960.08193,414
3/31/201559.5059.7658.9159.61158,034
3/30/201559.4059.8359.1259.65129,108
3/27/201558.3059.5258.2059.20213,575
3/26/201557.8758.7857.5958.33179,225
3/25/201559.4459.5958.0258.08214,993
3/24/201559.8660.8158.8259.19333,162
3/23/201560.7861.0859.8660.11259,660
3/20/201561.1661.8160.9061.04547,485
3/19/201562.5762.8060.7161.04318,721
3/18/201562.8062.9762.0962.81198,255
3/17/201562.7563.2562.1662.90203,375
3/16/201562.5563.3462.5563.04201,154
3/13/201563.6464.0862.3962.53170,462
3/12/201563.9764.0062.2363.65211,686
3/11/201562.9063.7162.5963.57219,381
3/10/201563.7964.4462.7062.87229,241
3/9/201564.4364.9564.0264.50174,038
3/6/201564.2064.9963.8864.50174,914
3/5/201564.8865.0464.2764.75119,089
3/4/201565.1865.3664.2864.78165,142
3/3/201564.9065.7064.7965.48138,085
3/2/201565.1565.5064.5565.30172,052
2/27/201564.9865.9664.7265.34184,555
2/26/201565.3866.2264.9165.35150,988
2/25/201565.2965.5364.9565.31152,083
2/24/201565.0665.8564.8765.48251,695
2/23/201566.0766.0764.6865.20236,488
2/20/201566.1366.5264.9466.08258,768
2/19/201564.7666.5864.7466.13240,351
2/18/201563.3965.4563.3964.99378,026
2/17/201562.5863.5562.0563.47252,756
2/13/201562.0363.2561.8262.71304,039
2/12/201560.4862.9960.1362.18430,909
2/11/201563.1763.4958.9060.13656,534
2/10/201559.5861.5358.9961.37645,056
2/9/201558.7059.7658.3259.32386,207
2/6/201557.8758.8157.5758.78278,755
2/5/201556.6857.9156.6857.74122,717
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!