VIASAT $71.38

up +11.57


17/5/2013 05:17 PM  |  NASDAQ : VSAT  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

VSAT historical data

Date Open High Low Close Volume
5/17/2013 61.45 72.49 61.40 71.38 17950
5/16/2013 59.83 61.38 59.09 59.81 5350
5/15/2013 58.87 59.73 58.58 59.71 2766
5/14/2013 58.60 59.84 58.42 59.23 5367
5/13/2013 58.76 58.78 57.75 58.42 2961
5/10/2013 56.07 58.75 56.07 58.68 4165
5/9/2013 51.78 57.00 51.78 56.52 7251
5/8/2013 49.79 50.69 49.79 50.58 1227
5/7/2013 49.90 50.00 49.41 49.99 1123
5/6/2013 49.33 49.90 49.24 49.73 1249
5/3/2013 48.97 49.45 48.48 49.39 1604
5/2/2013 47.48 48.32 47.04 48.27 1006
5/1/2013 48.13 48.47 47.02 47.32 2326
4/30/2013 47.99 48.73 47.47 48.47 2066
4/29/2013 47.55 48.32 47.48 47.87 988
4/26/2013 48.23 48.42 47.42 47.42 908
4/25/2013 48.21 48.89 48.15 48.40 1190
4/24/2013 47.44 48.25 47.26 48.16 1779
4/23/2013 46.51 47.63 46.45 47.50 1130
4/22/2013 45.80 46.43 45.28 46.28 2132
4/19/2013 45.74 46.61 45.61 45.77 1285
4/18/2013 46.79 47.04 45.44 45.64 1687
4/17/2013 46.65 46.94 46.02 46.71 2031
4/16/2013 46.91 47.41 46.39 47.22 1820
4/15/2013 48.27 48.71 46.20 46.58 3704
4/12/2013 48.49 49.57 48.49 49.50 3989
4/11/2013 48.67 48.96 48.41 48.81 1702
4/10/2013 47.04 48.90 47.00 48.79 2042
4/9/2013 47.16 47.21 46.24 46.98 1407
4/8/2013 45.58 47.46 45.18 47.17 2625
4/5/2013 45.61 46.09 45.25 45.53 2636
4/4/2013 46.59 46.68 46.16 46.50 1063
4/3/2013 47.06 47.31 46.49 46.59 1731
4/2/2013 47.29 47.51 46.67 47.07 1847
4/1/2013 48.49 48.49 45.98 46.91 2299
3/28/2013 48.49 48.79 48.29 48.44 2688
3/27/2013 48.18 48.62 47.88 48.44 1738
3/26/2013 48.46 48.75 48.20 48.58 2618
3/25/2013 48.49 48.83 47.34 48.19 1908
3/22/2013 48.20 48.50 47.97 48.48 2649
3/21/2013 47.21 48.28 47.17 47.96 2333
3/20/2013 47.17 47.48 46.83 47.45 1221
3/19/2013 46.60 47.07 45.87 46.99 2253
3/18/2013 46.70 47.14 46.24 46.62 1093
3/15/2013 47.09 47.78 46.88 47.21 2573
3/14/2013 46.94 47.16 46.86 47.02 1512
3/13/2013 46.19 47.11 46.00 46.76 2031
3/12/2013 46.35 46.45 45.69 46.25 1593
3/11/2013 46.53 47.01 46.08 46.21 1550
3/8/2013 46.95 46.99 45.41 46.79 1905
3/7/2013 46.76 46.99 46.09 46.45 1181
3/6/2013 46.74 47.25 46.28 46.90 1105
3/5/2013 46.52 47.20 46.40 46.73 1633
3/4/2013 46.36 47.10 46.05 46.39 2301
3/1/2013 46.35 47.17 46.09 46.58 2319
2/28/2013 46.77 47.49 46.69 46.96 1430
2/27/2013 46.08 47.38 46.08 46.99 1270
2/26/2013 46.03 46.55 45.75 46.04 1122
2/25/2013 47.00 47.22 45.84 45.85 1623
2/22/2013 46.90 47.19 46.61 46.74 1034
2/21/2013 46.69 47.10 46.38 46.69 1456
2/20/2013 47.79 47.85 46.27 46.65 1894
2/19/2013 46.79 47.90 46.69 47.86 1974
2/15/2013 47.53 47.60 46.29 46.87 1745
2/14/2013 47.10 48.02 47.00 47.18 1510
2/13/2013 47.30 47.71 46.90 47.31 1390
2/12/2013 47.01 47.72 46.69 47.11 1842
2/11/2013 47.53 48.91 47.17 47.25 4425
2/8/2013 48.69 51.18 46.61 47.36 9278
2/7/2013 40.50 49.67 40.46 49.29 18463
2/6/2013 38.76 39.75 38.76 39.74 3301
2/5/2013 38.14 39.46 37.96 39.09 1859
2/4/2013 38.01 38.35 37.78 37.87 2302
2/1/2013 38.65 38.99 38.17 38.26 1550
1/31/2013 38.00 38.72 38.00 38.41 2113
1/30/2013 39.06 39.12 37.99 38.15 1221
1/29/2013 38.65 39.07 38.56 38.96 1224
1/28/2013 38.66 39.36 38.59 38.78 1436
1/25/2013 38.92 39.21 38.45 38.72 1235
1/24/2013 38.03 39.08 38.00 38.85 1141
1/23/2013 38.53 38.67 38.03 38.09 732
1/22/2013 38.55 38.74 38.35 38.46 1339
1/18/2013 38.46 39.47 38.34 38.67 1939
1/17/2013 38.13 38.60 38.03 38.49 1278
1/16/2013 37.87 38.25 37.66 37.91 1300
1/15/2013 37.57 38.25 36.97 38.01 1283
1/14/2013 37.61 37.80 37.42 37.74 1347
1/11/2013 37.70 37.80 37.32 37.62 2724
1/10/2013 39.09 39.30 37.00 37.66 4583
1/9/2013 39.61 39.99 38.81 38.98 1851
1/8/2013 39.21 39.68 38.71 39.60 1871
1/7/2013 39.89 39.95 39.11 39.34 1524
1/4/2013 39.84 40.24 39.47 39.83 1874
1/3/2013 40.25 40.40 39.41 39.67 2463
1/2/2013 39.51 40.37 39.35 40.25 3373
12/31/2012 37.98 38.98 37.92 38.90 2799
12/28/2012 38.32 38.40 37.85 38.04 2029
12/27/2012 38.41 38.65 37.68 38.41 2248
12/26/2012 38.44 38.82 38.18 38.47 1953
12/24/2012 38.90 39.04 38.42 38.43 818
Marketplace
Trading Center