$73.66 +0.25 (%) Viasat Inc - NASDAQ

Jul. 29, 2016 | 01:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSAT historical data

Date Open High Low Close Volume
7/28/201673.7274.0073.0773.41139,667
7/27/201674.4974.4973.5673.95196,246
7/26/201674.0874.5373.7574.24176,313
7/25/201673.8074.0973.4574.00175,664
7/22/201673.2074.0272.8273.70397,489
7/21/201673.6774.0072.9373.25132,440
7/20/201673.5073.9573.0573.72313,921
7/19/201674.4074.4073.2373.49192,757
7/18/201674.1374.9074.1174.42125,280
7/15/201674.4974.4973.6274.30209,458
7/14/201674.6274.7073.7073.94128,455
7/13/201674.9275.2373.9574.26142,225
7/12/201674.3974.9874.0174.52253,573
7/11/201673.8474.5373.7874.09183,508
7/8/201671.4973.9071.4973.64250,998
7/7/201670.5171.1570.3871.02129,776
7/6/201669.2170.4468.8470.40171,249
7/5/201670.2570.4769.2669.57140,043
7/1/201671.3572.2470.3370.88160,049
6/30/201669.3771.4369.0571.40334,517
6/29/201668.4769.4267.8569.39195,827
6/28/201666.6067.6266.6067.46322,940
6/27/201667.3567.3565.8066.47417,466
6/24/201668.7869.6967.3267.53598,751
6/23/201670.2371.3370.0271.31199,849
6/22/201670.3770.3769.4269.44173,061
6/21/201669.9870.6169.8170.04235,549
6/20/201670.5571.7670.0070.21219,160
6/17/201670.6670.9169.4769.68446,691
6/16/201669.6571.0368.8970.74266,490
6/15/201671.0471.1970.1770.19278,782
6/14/201670.8171.2270.2670.70209,449
6/13/201672.0672.6470.6970.80208,944
6/10/201673.3974.1172.1172.46246,022
6/9/201674.2074.6373.4374.09218,109
6/8/201674.1174.4873.5974.27286,035
6/7/201673.9674.2473.3574.01234,102
6/6/201673.7074.3473.0874.01503,294
6/3/201673.0973.1370.6773.08590,936
6/2/201669.0470.0668.7569.91225,567
6/1/201668.6069.1968.4869.02267,524
5/31/201670.0970.2568.7369.03458,134
5/27/201669.5870.3769.5070.08285,383
5/26/201669.4270.4368.7169.61645,086
5/25/201670.0070.9566.9069.411,082,724
5/24/201672.1073.2171.8972.68335,451
5/23/201672.5273.2971.4071.46404,794
5/20/201673.1674.2573.1674.00212,326
5/19/201673.2573.8872.0072.70261,632
5/18/201673.7074.2873.1273.44340,335
5/17/201674.8574.9073.4573.80484,535
5/16/201675.4476.0074.8875.00431,837
5/13/201675.4275.7874.8875.39277,444
5/12/201675.8376.4574.6175.74302,923
5/11/201676.2576.2575.4375.57173,502
5/10/201675.7576.2775.4676.16269,629
5/9/201675.6476.1075.3575.44219,359
5/6/201674.9775.7173.7775.66194,350
5/5/201675.3975.6475.1375.31228,569
5/4/201675.6176.3174.9275.28387,761
5/3/201674.7976.2074.4776.04581,544
5/2/201676.7377.0074.7575.087,502,143
4/29/201678.0078.7375.8776.70482,098
4/28/201677.3779.1577.2178.03354,926
4/27/201676.9177.9076.9177.61380,711
4/26/201676.0076.8475.3076.55162,056
4/25/201675.7575.9475.3075.57163,799
4/22/201674.8776.2274.7876.08231,648
4/21/201674.2374.9174.2174.81269,971
4/20/201673.0174.2972.6774.06235,111
4/19/201672.9973.2972.2973.05108,385
4/18/201673.1373.6372.3472.71147,602
4/15/201672.6673.8371.8873.20170,731
4/14/201673.9974.1072.6372.85149,276
4/13/201673.3274.2972.5173.87213,050
4/12/201671.9173.3871.2973.15146,373
4/11/201673.0473.7971.8171.96120,263
4/8/201673.0473.8672.2472.67129,778
4/7/201673.1873.6671.4672.36287,651
4/6/201672.1073.7372.1073.66120,875
4/5/201672.8373.5571.7772.03196,224
4/4/201673.1073.6672.4773.19224,612
4/1/201672.7673.1971.4572.96305,820
3/31/201673.0074.2672.8573.48149,308
3/30/201673.7574.7172.7072.73216,841
3/29/201672.4273.8672.2373.75311,116
3/28/201672.3472.9172.0272.3579,173
3/24/201671.9173.1371.4672.16165,544
3/23/201674.2474.7471.9572.00250,660
3/22/201675.0575.2573.4474.5398,842
3/21/201675.3175.9875.1075.12132,140
3/18/201675.1276.5875.1275.84334,740
3/17/201673.1574.9572.6974.70151,717
3/16/201672.7073.2372.1373.06190,731
3/15/201674.7274.9972.6572.90210,929
3/14/201673.2576.2572.8874.93281,357
3/11/201673.3573.7972.0373.22221,077
3/10/201674.3974.6372.3572.53198,329
3/9/201673.2474.3573.1273.93160,033
3/8/201673.8274.1772.9373.02217,417
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center