$60.31 +1.80 (%) Viasat Inc - NASDAQ

Sep. 2, 2015 | 03:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSAT historical data

Date Open High Low Close Volume
9/1/201557.4759.0356.9758.51283,763
8/31/201559.2759.2758.3758.77184,532
8/28/201559.0659.8258.7359.56144,739
8/27/201559.7660.2058.7059.33210,765
8/26/201559.0659.4057.6959.23166,174
8/25/201560.0660.0657.8357.86213,051
8/24/201558.0060.2257.8758.40383,116
8/21/201559.8862.3759.8260.25238,481
8/20/201562.0962.9061.0561.09220,929
8/19/201562.3263.3262.3262.72175,289
8/18/201562.8262.9762.4462.94217,226
8/17/201561.0462.8460.4962.74189,417
8/14/201559.2361.2359.2361.09215,890
8/13/201559.9060.3659.3859.47222,498
8/12/201559.4060.2459.0260.04158,814
8/11/201560.7861.0359.7259.77257,380
8/10/201560.3061.6657.2361.45159,413
8/7/201556.2061.5956.0759.99370,571
8/6/201562.2162.2160.9361.27254,324
8/5/201562.1362.6161.9162.41219,887
8/4/201562.3362.7361.5461.71211,710
8/3/201561.8462.2361.3262.20267,090
7/31/201561.7262.1761.5662.00168,317
7/30/201560.9161.8160.8961.78218,468
7/29/201560.9861.2760.4861.19191,670
7/28/201560.2660.5859.3960.56279,948
7/27/201559.0860.0559.0859.95218,701
7/24/201560.1960.3159.1259.51212,961
7/23/201559.6760.4959.6760.33306,342
7/22/201559.5760.0558.9359.58288,281
7/21/201559.6760.2259.3460.00369,454
7/20/201560.0860.1059.1559.61223,909
7/17/201560.5060.5059.8360.05140,719
7/16/201560.4061.0860.0860.28113,541
7/15/201560.2460.2459.5960.07149,075
7/14/201558.7960.3658.7960.16234,940
7/13/201558.5859.0058.2358.89140,892
7/10/201557.4358.2256.7058.20160,234
7/9/201558.3858.8656.5556.88326,919
7/8/201558.5058.6257.3057.60412,094
7/7/201558.6359.2757.6859.19428,594
7/6/201559.0059.5057.8858.53230,264
7/2/201560.9060.9059.1259.39234,525
7/1/201560.4560.7259.5360.68342,281
6/30/201560.7761.0659.5060.26291,535
6/29/201560.9161.6960.1160.45215,038
6/26/201562.7562.7561.1861.56308,916
6/25/201563.0063.0062.1562.49119,538
6/24/201563.7463.7462.3762.70115,654
6/23/201563.6663.8562.8963.79119,048
6/22/201563.6663.7963.1463.60128,973
6/19/201563.1163.7462.2963.39276,520
6/18/201562.4063.4062.0362.99205,548
6/17/201562.9162.9962.1562.2593,011
6/16/201562.0463.3262.0462.67119,339
6/15/201562.5363.0862.1062.24180,752
6/12/201562.6263.5562.6263.55156,901
6/11/201562.9363.0562.1362.68157,499
6/10/201562.7863.3462.4762.69239,628
6/9/201562.6262.7961.6562.61526,952
6/8/201563.3863.6362.4362.74239,580
6/5/201563.5263.6262.5963.50191,716
6/4/201563.8064.4763.2563.50142,081
6/3/201564.0464.4863.5764.48139,488
6/2/201563.0264.5763.0263.95185,520
6/1/201563.1663.7462.9163.33192,981
5/29/201562.5863.4462.3062.99296,501
5/28/201562.4362.6762.0362.57126,650
5/27/201562.0262.4961.6162.39183,263
5/26/201562.1962.4761.5061.75372,943
5/22/201562.6363.6062.0562.47337,775
5/21/201562.1762.8361.4762.53417,902
5/20/201564.1164.1161.2662.00905,426
5/19/201561.7164.7461.5764.65587,939
5/18/201561.4561.9660.7861.78263,444
5/15/201561.3261.9360.6061.71299,717
5/14/201561.4461.7360.9161.61104,816
5/13/201560.8361.1960.4261.1195,883
5/12/201560.5861.0359.7760.6189,046
5/11/201561.0361.6960.7560.9179,081
5/8/201561.4862.1160.8661.03100,443
5/7/201560.3061.3060.0360.9288,477
5/6/201560.6760.8259.7060.45112,599
5/5/201561.6462.2460.1660.46143,185
5/4/201560.2362.2860.2362.04257,371
5/1/201560.1960.9159.7460.29195,938
4/30/201561.3262.7260.0960.12182,338
4/29/201562.7962.9461.4061.6798,986
4/28/201562.0863.1561.9263.06122,009
4/27/201562.1763.2861.7262.05126,369
4/24/201561.8962.2561.5662.1287,728
4/23/201562.0362.9961.6561.93104,741
4/22/201562.8562.8561.6262.14120,501
4/21/201562.2762.8961.7262.59129,464
4/20/201562.0562.9561.8862.14118,196
4/17/201562.8163.0061.4661.95166,394
4/16/201563.1263.4762.9463.30118,178
4/15/201563.1363.4062.8663.18160,091
4/14/201562.5363.2162.4262.99177,579
4/13/201562.2362.9762.2362.75150,624
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!