Viasat Inc $58.63

down -0.73


25/7/2014 04:00 PM  |  NASDAQ : VSAT  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSAT historical data

Date Open High Low Close Volume
7/25/201458.8459.1858.1358.63189,573
7/24/201458.5861.0758.5159.36336,948
7/23/201459.1159.3658.2058.55197,129
7/22/201457.7160.0957.4759.10533,906
7/21/201457.3457.7856.8857.39209,915
7/18/201456.8458.4856.3557.72225,693
7/17/201456.7757.5356.7457.01558,271
7/16/201457.4357.5156.8257.11149,998
7/15/201457.6057.6056.8157.04147,409
7/14/201457.7557.8057.0257.45171,110
7/11/201456.8257.3556.7857.23127,533
7/10/201456.0457.2755.6156.99210,840
7/9/201456.8657.3856.5957.09272,164
7/8/201457.0557.1355.8656.83497,642
7/7/201457.2557.8856.8457.10150,705
7/3/201457.4757.9257.0857.64110,288
7/2/201457.5058.1057.1557.38177,430
7/1/201457.8958.2656.3957.49423,497
6/30/201457.5757.9757.3757.96243,461
6/27/201456.6658.1256.6657.82330,467
6/26/201456.5157.3056.1457.17153,144
6/25/201456.2256.7155.9856.55166,206
6/24/201456.7057.5756.2656.50284,587
6/23/201457.5257.7556.7556.87187,464
6/20/201457.3057.6056.8657.57425,796
6/19/201457.4457.6156.5957.24665,263
6/18/201456.9557.4956.2957.19287,014
6/17/201456.2157.4756.1456.79230,221
6/16/201456.6057.1956.0856.41778,463
6/13/201456.7257.0056.0156.82338,351
6/12/201456.5356.7456.0356.50421,573
6/11/201456.1256.7655.1656.50400,553
6/10/201456.1557.3956.0256.47211,397
6/9/201455.5756.3655.1056.13253,150
6/6/201456.0856.4455.2855.56311,047
6/5/201454.4156.1854.0455.63263,808
6/4/201454.4954.8353.9754.14367,495
6/3/201454.4355.1054.2054.64269,828
6/2/201454.1154.3353.3354.04352,794
5/30/201454.4854.6053.9054.23288,237
5/29/201455.4855.8754.5554.78226,045
5/28/201455.0655.5354.2955.29325,509
5/27/201455.2355.7054.4854.95291,208
5/23/201454.2455.1153.8454.99329,257
5/22/201453.8555.0753.4554.24560,668
5/21/201457.3058.5653.0353.871,428,695
5/20/201460.1460.1458.2558.64462,785
5/19/201460.4561.3259.7960.12565,117
5/16/201460.0761.9560.0060.53387,279
5/15/201458.9459.7958.0058.99319,185
5/14/201461.0561.0559.1759.37395,776
5/13/201462.4562.8461.1561.26258,754
5/12/201460.5562.9260.2762.31505,487
5/9/201460.9061.8358.7960.03614,173
5/8/201461.6663.4160.8461.36299,126
5/7/201462.2162.3860.5261.56295,362
5/6/201463.0263.5262.0062.03194,570
5/5/201462.4963.7962.1363.43150,289
5/2/201462.6563.8262.1063.01262,053
5/1/201464.0764.3162.0562.52528,066
4/30/201464.1564.4963.1064.21362,908
4/29/201464.7565.0863.7664.21505,870
4/28/201464.9466.0463.1765.05393,317
4/25/201468.0068.5064.8364.97616,273
4/24/201467.0067.2865.4566.08125,302
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
Trading Center