$69.08 -1.61 (%) Viasat Inc - NASDAQ

Dec. 9, 2016 | 04:00 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
12/9/201670.8170.8168.8369.08571,264
12/8/201671.1171.6469.9870.69534,403
12/7/201670.9071.3170.5770.91509,857
12/6/201671.1171.3070.4070.96402,698
12/5/201671.3371.7670.6771.14385,394
12/2/201670.5370.8569.8970.70421,985
12/1/201671.6671.6669.8570.51431,905
11/30/201672.6872.7971.1171.28427,014
11/29/201672.7873.4472.3372.41386,340
11/28/201674.5274.6772.1972.85564,775
11/25/201674.1574.9573.8474.81417,671
11/23/201672.0074.1271.3973.91619,735
11/22/201672.9373.1070.6572.29758,445
11/21/201673.1373.4371.5572.51845,827
11/18/201673.9073.9071.7172.974,610,300
11/17/201671.5371.6867.8169.741,778,064
11/16/201675.1076.8772.9073.551,363,326
11/15/201680.7581.7180.3080.79279,242
11/14/201680.8381.4880.2480.59502,202
11/11/201679.5482.1979.1481.15751,726
11/10/201678.7079.9577.7779.67792,273
11/9/201672.5078.4572.4978.45964,912
11/8/201670.0571.0569.5070.49229,752
11/7/201670.4570.7569.6170.05238,745
11/4/201668.9269.4268.5268.94199,214
11/3/201668.7869.0968.4568.64165,208
11/2/201669.3070.1868.5468.61200,845
11/1/201670.9270.9269.2669.28244,134
10/31/201670.5871.1770.2570.66160,355
10/28/201670.8371.5870.3470.46108,429
10/27/201671.7872.4870.5570.7595,894
10/26/201671.6972.6971.3971.49132,063
10/25/201672.6772.6771.6971.89113,373
10/24/201672.9673.6972.7372.7884,656
10/21/201672.4072.6471.9772.3580,955
10/20/201673.2773.5172.6172.9892,541
10/19/201673.2473.7772.4673.53101,943
10/18/201673.2773.3072.5173.05117,836
10/17/201672.1573.1172.1572.59145,505
10/14/201672.4173.2972.0572.26124,030
10/13/201671.9372.2770.7671.86252,998
10/12/201672.8673.1172.0572.63189,358
10/11/201673.8073.9772.5072.86151,917
10/10/201673.8974.7173.4874.22110,459
10/7/201674.3974.4172.8073.48193,427
10/6/201672.9774.3972.4474.20200,255
10/5/201673.0773.9972.7573.09217,200
10/4/201673.9374.9172.5472.73170,358
10/3/201674.4074.5373.1573.80235,512
9/30/201674.6475.0773.8274.65241,490
9/29/201675.5975.7573.7574.10152,848
9/28/201675.7475.9775.1275.79172,767
9/27/201674.4075.4574.4075.40129,214
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center