$65.46 +0.12 (%) Viasat Inc - NASDAQ

Mar. 2, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSAT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center