$61.95 -1.35 (%) Viasat Inc - NASDAQ

Apr. 17, 2015 | 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
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
2/4/201557.4857.7856.4956.62199,331
2/3/201556.8557.7256.8157.65137,075
2/2/201556.2556.5755.1756.50238,522
1/30/201556.3656.7855.9156.22266,728
1/29/201556.6356.6855.7556.66225,659
1/28/201557.4057.4056.3156.36119,377
1/27/201557.5557.6556.8557.00181,475
1/26/201557.6158.4657.1458.05148,222
1/23/201557.4358.0257.0357.62218,214
1/22/201556.4857.6656.0357.42244,354
1/21/201555.8656.8455.6156.14142,560
1/20/201556.5457.1055.3456.10188,834
1/16/201555.8456.5855.7456.37233,026
1/15/201556.6156.6455.1156.01340,015
1/14/201556.3257.0555.6156.65244,617
1/13/201559.1760.2556.9457.19270,251
1/12/201559.6259.7758.2658.64228,305
1/9/201560.0060.7559.4259.50191,542
1/8/201559.1860.4359.0060.09313,636
1/7/201559.3059.3057.8658.52363,099
1/6/201559.9660.5158.6658.82365,718
1/5/201561.3761.5059.5359.98344,393
1/2/201563.0563.4461.2461.96217,190
12/31/201463.3463.8562.7363.03208,763
12/30/201463.7563.8262.6863.08145,042
12/29/201463.7563.9963.2763.75221,105
12/26/201463.8964.4363.5463.72186,012
12/24/201463.7463.8763.5063.75170,009
12/23/201463.8964.3363.3463.95338,286
12/22/201463.0063.8662.9163.55348,467
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center