$62.83 +0.40 (%) Viasat Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSAT historical data

Date Open High Low Close Volume
12/19/201462.4963.0561.6662.83619,044
12/18/201462.0862.9461.9262.44374,950
12/17/201461.0361.4560.2561.35421,809
12/16/201462.0062.2960.9761.00276,079
12/15/201462.7663.8261.6162.04183,622
12/12/201462.7163.6462.4262.66149,981
12/11/201463.4264.7763.1963.54215,915
12/10/201465.2565.2563.1863.23227,982
12/9/201464.0965.5363.0565.32327,713
12/8/201466.0066.5164.5264.80226,181
12/5/201465.1666.2965.1166.15330,178
12/4/201466.2066.4464.9965.19211,105
12/3/201465.7066.7765.2366.22252,364
12/2/201465.9766.1965.3565.62242,810
12/1/201465.9166.4065.3365.67241,094
11/28/201466.8866.9366.2166.30176,710
11/26/201466.9167.4066.3567.00204,293
11/25/201467.2567.2566.4066.85288,189
11/24/201466.1767.0366.1766.93516,587
11/21/201466.9066.9065.7066.14323,619
11/20/201465.2866.0564.8666.00312,834
11/19/201465.7265.9464.4565.49435,120
11/18/201466.1167.0065.4365.54455,216
11/17/201467.2967.4065.8465.86465,671
11/14/201466.8768.8466.0467.61527,734
11/13/201464.2467.4963.8667.23821,770
11/12/201462.8364.2262.7064.01723,975
11/11/201463.3663.8762.6462.89577,725
11/10/201463.7464.4061.9163.01894,198
11/7/201464.2867.2862.3865.391,049,306
11/6/201460.1660.5659.5660.26345,021
11/5/201461.4561.4559.6760.44395,721
11/4/201462.4962.6760.6861.22354,230
11/3/201462.6563.4762.0962.45254,273
10/31/201461.6962.7960.4362.64545,086
10/30/201458.0160.3858.0160.29446,703
10/29/201458.6158.9857.9458.40254,061
10/28/201456.5058.5456.4758.40575,542
10/27/201455.8556.3955.5256.27228,537
10/24/201456.2556.3855.6556.23148,753
10/23/201455.6656.7455.5156.24283,925
10/22/201456.1056.1055.1655.22309,052
10/21/201455.3456.0854.7456.00380,008
10/20/201454.2654.9954.2654.98293,949
10/17/201454.7654.7653.9154.38286,501
10/16/201453.5054.6953.0054.42268,498
10/15/201452.7854.5052.2654.13488,216
10/14/201453.7554.5952.9453.30437,921
10/13/201453.0954.1152.5353.37384,488
10/10/201454.2254.7653.0553.19364,922
10/9/201456.1056.2254.0554.65452,683
10/8/201454.9256.5554.3456.08718,353
10/7/201455.9255.9254.9154.97260,949
10/6/201456.1356.7155.5156.22350,586
10/3/201456.3556.5955.7556.17153,851
10/2/201455.1156.0354.8155.84237,430
10/1/201455.1355.4854.8555.09352,236
9/30/201455.8756.1155.0555.12362,798
9/29/201455.0555.8854.8055.81201,840
9/26/201457.4157.4154.9355.52175,823
9/25/201455.7355.8554.9255.26329,105
9/24/201457.3057.3054.8455.78280,983
9/23/201456.7456.9854.8855.55457,284
9/22/201457.1157.5656.9557.02255,332
9/19/201459.0059.4757.2957.52343,323
9/18/201457.6559.0057.5158.91222,774
9/17/201457.1558.4357.0057.57266,492
9/16/201456.6357.6656.6357.26252,718
9/15/201457.7257.9556.6257.10223,102
9/12/201458.6958.6957.5257.84209,180
9/11/201457.2958.7657.2958.57215,381
9/10/201457.1957.5656.9557.47166,625
9/9/201457.4057.7556.7657.27413,666
9/8/201457.1758.0657.0157.35440,293
9/5/201457.0257.9156.8957.59164,573
9/4/201457.4658.0057.2457.33191,549
9/3/201457.5957.6457.1057.37443,640
9/2/201457.1057.9056.6957.48385,894
8/29/201456.6057.0356.2256.94172,375
8/28/201456.2956.5856.1056.41231,863
8/27/201457.1457.2956.4456.56141,332
8/26/201456.5757.1256.3157.00202,380
8/25/201457.1757.1755.9656.39292,783
8/22/201456.4157.4656.1156.93305,324
8/21/201455.5456.4155.4756.30281,229
8/20/201454.9055.8854.7455.46295,808
8/19/201455.1755.5555.0955.38310,261
8/18/201454.9955.2454.4855.24340,230
8/15/201453.2354.5753.0154.47713,700
8/14/201452.2353.1651.9353.06943,389
8/13/201453.4554.9451.5053.012,534,771
8/12/201456.5757.6056.5657.26611,406
8/11/201457.3058.0856.9557.56550,809
8/8/201457.2058.0657.2057.35340,950
8/7/201458.9159.8257.1057.29427,689
8/6/201458.7559.4458.4258.90174,737
8/5/201458.0159.5057.6359.05342,744
8/4/201458.5859.0857.7358.50263,017
8/1/201458.6158.8857.4958.39317,196
7/31/201458.9559.4458.0958.47378,002
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center