Viasat Inc $66.08

down -0.31


24/4/2014 05:20 PM  |  NASDAQ : VSAT  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSAT historical data

Date Open High Low Close Volume
4/23/201466.7667.3465.8866.39154,103
4/22/201466.6567.4665.1067.06119,812
4/21/201467.0667.0665.2066.58123,345
4/17/201463.9167.2263.4467.10319,924
4/16/201464.1764.9663.3064.07157,458
4/15/201464.1965.0362.0363.51217,020
4/14/201464.6665.0063.4164.06171,717
4/11/201464.2065.3763.3363.76180,156
4/10/201466.8767.3464.1364.83277,019
4/9/201464.9567.3164.3767.13174,132
4/8/201464.1665.7763.2064.90222,444
4/7/201464.7366.2563.2663.98276,696
4/4/201469.9569.9564.9665.26340,730
4/3/201470.1770.7969.0369.31151,525
4/2/201470.3270.8769.9070.23140,766
4/1/201468.9870.3768.7270.24259,633
3/31/201468.5969.7467.9969.04241,454
3/28/201469.4470.5067.6968.02304,269
3/27/201470.8171.2368.9269.11241,557
3/26/201473.8674.0070.9570.97285,464
3/25/201474.0174.7872.7773.52291,977
3/24/201473.4174.2872.5173.62269,823
3/21/201473.0074.3372.3973.27350,222
3/20/201471.9273.0071.7672.51132,573
3/19/201472.5072.6871.6972.19165,344
3/18/201472.4073.1672.1372.50240,938
3/17/201471.8572.9171.6772.49275,103
3/14/201469.4071.9769.2271.68216,212
3/13/201469.9870.3568.3169.19187,518
3/12/201468.7169.8968.3769.70147,374
3/11/201470.3270.5368.2968.89239,168
3/10/201470.2370.5569.3770.07207,553
3/7/201471.0071.0069.6570.21135,487
3/6/201470.6570.8970.0970.48128,881
3/5/201470.2070.3869.9470.24216,699
3/4/201467.5870.8567.5870.43595,526
3/3/201465.8467.3465.6267.05180,293
2/28/201467.2367.5066.5066.71194,642
2/27/201467.0067.3166.5667.12166,919
2/26/201466.6467.4966.0067.17217,776
2/25/201466.5567.6266.2166.76190,800
2/24/201466.9767.2665.9366.65217,240
2/21/201464.8367.9564.0566.83569,368
2/20/201463.6665.1163.4964.38297,711
2/19/201462.7663.7862.7663.57221,105
2/18/201461.8563.8061.3563.54291,565
2/14/201457.3562.0757.1761.92413,374
2/13/201455.4957.4255.4957.26303,611
2/12/201455.6356.8055.5156.041,342,690
2/11/201460.0860.6659.7360.03132,585
2/10/201459.5660.0658.9259.99145,798
2/7/201458.0059.7457.5059.60149,697
2/6/201457.4458.5257.2657.96100,151
2/5/201457.8158.2256.5757.12164,848
2/4/201457.9758.6557.1757.99136,871
2/3/201459.1559.8657.2457.68253,945
1/31/201459.5060.4659.3559.51159,325
1/30/201460.7561.5759.6060.66153,017
1/29/201461.1061.7759.7760.05193,541
1/28/201461.7161.8161.0161.65283,649
1/27/201461.7962.1261.0261.53190,830
1/24/201461.2062.3861.2061.79199,800
1/23/201461.5061.8261.0761.75169,272
1/22/201461.5062.1161.2861.88161,913
1/21/201462.7763.2061.2861.50232,159
1/17/201462.7463.0062.2562.4382,114
1/16/201463.0263.5762.4462.64119,916
1/15/201462.6663.6762.6663.41115,226
1/14/201462.4163.0362.2262.6396,475
1/13/201462.8963.0961.7262.29156,407
1/10/201462.7963.0562.3162.89146,900
1/9/201464.0964.2662.1162.64115,036
1/8/201464.2964.7663.3364.01168,339
1/7/201461.4564.8861.4564.20184,929
1/6/201461.6661.6660.5460.88147,738
1/3/201460.6961.4260.3961.19111,729
1/2/201462.2162.2560.2061.00227,199
12/31/201363.5263.7162.2662.65122,667
12/30/201363.3163.9863.0663.5961,927
12/27/201363.5663.7062.6863.52126,612
12/26/201363.5263.5762.7763.30119,727
12/24/201362.6363.2362.3863.0961,163
12/23/201362.3262.9862.2362.75145,629
12/20/201361.0062.2360.7861.93408,841
12/19/201361.0361.0360.4360.70141,879
12/18/201360.7461.6559.8861.28143,720
12/17/201360.4360.8560.1860.57110,324
12/16/201360.0960.7560.0060.34120,913
12/13/201360.2960.5559.6760.00128,158
12/12/201360.5060.5559.6360.05254,875
12/11/201360.4660.7059.7460.47234,748
12/10/201360.3961.1259.9860.37158,445
12/9/201360.0060.8259.8460.67130,416
12/6/201360.2261.1959.1259.94137,857
12/5/201359.3659.9658.8559.47108,927
12/4/201360.2260.3058.5659.50153,265
12/3/201359.1160.4858.8360.31290,421
12/2/201360.0060.2158.7159.17174,037
11/29/201361.0961.0960.0560.1757,350
11/27/201360.8560.9759.4860.64130,898
Trading Center