$75.40 +0.84 (%) Viasat Inc - NASDAQ

Sep. 27, 2016 | 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
9/26/201674.6375.1674.3574.56137,819
9/23/201675.1975.3574.7175.0299,715
9/22/201674.1775.5874.1775.31271,497
9/21/201673.0773.9572.7373.90104,911
9/20/201674.1474.9972.7272.92157,312
9/19/201672.3273.9872.0773.89208,671
9/16/201673.6373.7972.0172.13324,597
9/15/201672.2173.9772.0073.58258,111
9/14/201672.5072.9671.9372.10180,743
9/13/201672.5273.0071.7172.24160,121
9/12/201671.9373.2771.0173.23183,535
9/9/201674.6374.9772.1072.10288,024
9/8/201675.2575.5175.0275.10160,305
9/7/201675.1075.6674.9875.20183,427
9/6/201675.9176.1874.8575.25242,579
9/2/201675.9076.0374.8275.82199,153
9/1/201675.1275.8474.9675.58295,820
8/31/201674.8975.4674.3875.04233,632
8/30/201674.8675.6674.7374.94163,183
8/29/201674.4975.2074.3374.94122,240
8/26/201674.9375.2974.2474.49128,216
8/25/201674.7475.2574.5374.93117,095
8/24/201675.3175.6074.7674.87153,147
8/23/201675.0075.9074.6975.50127,576
8/22/201674.8475.0073.8474.94119,959
8/19/201674.9975.4574.6575.18147,060
8/18/201674.6975.3774.3475.00115,544
8/17/201675.6175.8074.5674.72115,041
8/16/201675.4075.8975.0775.53237,461
8/15/201674.2675.5874.1475.45307,240
8/12/201674.2674.6873.7674.33170,722
8/11/201674.7574.9274.3074.47177,714
8/10/201674.8076.7773.5274.75420,968
8/9/201675.0775.2474.2974.98249,889
8/8/201673.4975.0272.6875.02184,815
8/5/201673.5574.0772.7173.49348,789
8/4/201672.8873.5372.6973.23195,074
8/3/201672.8172.9372.0072.71205,760
8/2/201673.9073.9672.3572.67213,821
8/1/201673.6474.2673.1073.84209,119
7/29/201673.4274.0172.9373.83186,416
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center