$69.61 +0.20 (%) Viasat Inc - NASDAQ

May. 26, 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
5/26/201669.4270.4368.7169.61645,086
5/25/201670.0070.9566.9069.411,082,724
5/24/201672.1073.2171.8972.68335,451
5/23/201672.5273.2971.4071.46404,794
5/20/201673.1674.2573.1674.00212,326
5/19/201673.2573.8872.0072.70261,632
5/18/201673.7074.2873.1273.44340,335
5/17/201674.8574.9073.4573.80484,535
5/16/201675.4476.0074.8875.00431,837
5/13/201675.4275.7874.8875.39277,444
5/12/201675.8376.4574.6175.74302,923
5/11/201676.2576.2575.4375.57173,502
5/10/201675.7576.2775.4676.16269,629
5/9/201675.6476.1075.3575.44219,359
5/6/201674.9775.7173.7775.66194,350
5/5/201675.3975.6475.1375.31228,569
5/4/201675.6176.3174.9275.28387,761
5/3/201674.7976.2074.4776.04581,544
5/2/201676.7377.0074.7575.087,502,143
4/29/201678.0078.7375.8776.70482,098
4/28/201677.3779.1577.2178.03354,926
4/27/201676.9177.9076.9177.61380,711
4/26/201676.0076.8475.3076.55162,056
4/25/201675.7575.9475.3075.57163,799
4/22/201674.8776.2274.7876.08231,648
4/21/201674.2374.9174.2174.81269,971
4/20/201673.0174.2972.6774.06235,111
4/19/201672.9973.2972.2973.05108,385
4/18/201673.1373.6372.3472.71147,602
4/15/201672.6673.8371.8873.20170,731
4/14/201673.9974.1072.6372.85149,276
4/13/201673.3274.2972.5173.87213,050
4/12/201671.9173.3871.2973.15146,373
4/11/201673.0473.7971.8171.96120,263
4/8/201673.0473.8672.2472.67129,778
4/7/201673.1873.6671.4672.36287,651
4/6/201672.1073.7372.1073.66120,875
4/5/201672.8373.5571.7772.03196,224
4/4/201673.1073.6672.4773.19224,612
4/1/201672.7673.1971.4572.96305,820
3/31/201673.0074.2672.8573.48149,308
3/30/201673.7574.7172.7072.73216,841
3/29/201672.4273.8672.2373.75311,116
3/28/201672.3472.9172.0272.3579,173
3/24/201671.9173.1371.4672.16165,544
3/23/201674.2474.7471.9572.00250,660
3/22/201675.0575.2573.4474.5398,842
3/21/201675.3175.9875.1075.12132,140
3/18/201675.1276.5875.1275.84334,740
3/17/201673.1574.9572.6974.70151,717
3/16/201672.7073.2372.1373.06190,731
3/15/201674.7274.9972.6572.90210,929
3/14/201673.2576.2572.8874.93281,357
3/11/201673.3573.7972.0373.22221,077
3/10/201674.3974.6372.3572.53198,329
3/9/201673.2474.3573.1273.93160,033
3/8/201673.8274.1772.9373.02217,417
3/7/201673.7174.6973.7174.29190,503
3/4/201673.9174.5673.3174.33186,905
3/3/201673.7574.0673.0073.95162,902
3/2/201673.2873.8773.0273.84157,610
3/1/201673.2673.5772.5473.57285,660
2/29/201671.8573.1671.6673.01253,172
2/26/201672.5474.4071.4071.66331,041
2/25/201671.1072.2570.6872.19320,260
2/24/201670.3771.2969.9671.19288,985
2/23/201670.5271.9970.1071.29287,838
2/22/201672.2772.7166.4970.46752,142
2/19/201669.9972.3069.7071.83365,581
2/18/201669.1171.0068.8870.23419,001
2/17/201669.5970.2567.8269.20555,791
2/16/201665.0070.8864.8869.811,071,652
2/12/201661.0263.0061.0262.45389,630
2/11/201656.9161.2256.4860.92472,443
2/10/201656.1760.2856.0258.00517,818
2/9/201656.3958.2256.2956.90281,474
2/8/201657.6757.6956.5056.71428,657
2/5/201659.4459.4457.5657.70245,671
2/4/201659.3859.7958.7759.51222,231
2/3/201659.8959.8957.9659.41235,612
2/2/201660.7361.0359.0059.24153,479
2/1/201661.9461.9460.4261.32245,305
1/29/201658.9662.5058.9662.50356,884
1/28/201659.7259.7258.6359.03162,866
1/27/201660.8561.1058.9759.26166,526
1/26/201659.1961.0558.8660.98260,564
1/25/201659.5659.9058.5958.87152,059
1/22/201659.3960.2659.0059.94141,141
1/21/201658.8959.6858.0058.43124,042
1/20/201657.5459.0656.3458.77255,174
1/19/201660.0860.0857.4158.27243,923
1/15/201659.4260.7158.6359.29283,778
1/14/201662.0062.3361.0561.11224,058
1/13/201662.3063.3661.6861.96416,284
1/12/201660.7562.5860.1062.34342,742
1/11/201657.4560.3957.2860.20298,086
1/8/201657.1458.0056.5457.15288,772
1/7/201658.0658.9856.6856.93293,197
1/6/201658.8359.6058.4258.98178,081
1/5/201659.3060.2359.1159.83168,427
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center