$55.22 -0.78 (%) Viasat Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSAT historical data

Date Open High Low Close Volume
10/22/201456.1056.1055.1655.22309,052
10/21/201455.3456.0854.7456.00380,008
10/20/201454.2654.9954.2654.98293,949
10/17/201454.7654.7653.9154.38286,501
10/16/201453.5054.6953.0054.42268,498
10/15/201452.7854.5052.2654.13488,216
10/14/201453.7554.5952.9453.30437,921
10/13/201453.0954.1152.5353.37384,488
10/10/201454.2254.7653.0553.19364,922
10/9/201456.1056.2254.0554.65452,683
10/8/201454.9256.5554.3456.08718,353
10/7/201455.9255.9254.9154.97260,949
10/6/201456.1356.7155.5156.22350,586
10/3/201456.3556.5955.7556.17153,851
10/2/201455.1156.0354.8155.84237,430
10/1/201455.1355.4854.8555.09352,236
9/30/201455.8756.1155.0555.12362,798
9/29/201455.0555.8854.8055.81201,840
9/26/201457.4157.4154.9355.52175,823
9/25/201455.7355.8554.9255.26329,105
9/24/201457.3057.3054.8455.78280,983
9/23/201456.7456.9854.8855.55457,284
9/22/201457.1157.5656.9557.02255,332
9/19/201459.0059.4757.2957.52343,323
9/18/201457.6559.0057.5158.91222,774
9/17/201457.1558.4357.0057.57266,492
9/16/201456.6357.6656.6357.26252,718
9/15/201457.7257.9556.6257.10223,102
9/12/201458.6958.6957.5257.84209,180
9/11/201457.2958.7657.2958.57215,381
9/10/201457.1957.5656.9557.47166,625
9/9/201457.4057.7556.7657.27413,666
9/8/201457.1758.0657.0157.35440,293
9/5/201457.0257.9156.8957.59164,573
9/4/201457.4658.0057.2457.33191,549
9/3/201457.5957.6457.1057.37443,640
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center