Viasat Inc $57.48

up +0.54


2/9/2014 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
9/2/201457.1057.9056.6957.48385,894
8/29/201456.6057.0356.2256.94172,375
8/28/201456.2956.5856.1056.41231,863
8/27/201457.1457.2956.4456.56141,332
8/26/201456.5757.1256.3157.00202,380
8/25/201457.1757.1755.9656.39292,783
8/22/201456.4157.4656.1156.93305,324
8/21/201455.5456.4155.4756.30281,229
8/20/201454.9055.8854.7455.46295,808
8/19/201455.1755.5555.0955.38310,261
8/18/201454.9955.2454.4855.24340,230
8/15/201453.2354.5753.0154.47713,700
8/14/201452.2353.1651.9353.06943,389
8/13/201453.4554.9451.5053.012,534,771
8/12/201456.5757.6056.5657.26611,406
8/11/201457.3058.0856.9557.56550,809
8/8/201457.2058.0657.2057.35340,950
8/7/201458.9159.8257.1057.29427,689
8/6/201458.7559.4458.4258.90174,737
8/5/201458.0159.5057.6359.05342,744
8/4/201458.5859.0857.7358.50263,017
8/1/201458.6158.8857.4958.39317,196
7/31/201458.9559.4458.0958.47378,002
7/30/201459.5660.0158.9359.79171,502
7/29/201458.2059.2258.0159.01236,380
7/28/201458.5758.9357.7458.06157,182
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
Trading Center