$57.70 -1.81 (%) Viasat Inc - NASDAQ

Feb. 5, 2016 | 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
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
1/4/201659.9460.3058.4059.26270,760
12/31/201561.2062.2460.9261.01200,018
12/30/201562.1262.4361.2661.42157,701
12/29/201561.9162.6161.6062.12139,034
12/28/201561.1761.8560.8361.60108,957
12/24/201561.0361.8860.7161.3345,192
12/23/201559.7561.4059.6861.05128,098
12/22/201559.7660.1058.9060.08102,411
12/21/201558.6559.5958.1859.56162,899
12/18/201559.7059.8758.3358.37653,311
12/17/201560.8560.9659.5459.73126,862
12/16/201559.9461.0159.8760.81152,359
12/15/201559.3360.1259.0259.64182,435
12/14/201559.8760.2858.5858.89226,360
12/11/201560.0761.0659.5559.93230,238
12/10/201560.6761.8560.6760.98171,061
12/9/201561.2061.8660.3060.75173,403
12/8/201561.4261.9560.7661.27179,360
12/7/201562.7362.9661.4361.88173,989
12/4/201561.6762.8861.6562.61116,652
12/3/201561.8262.9661.3061.47288,459
12/2/201562.1162.4661.4761.54177,463
12/1/201562.0062.0561.1962.00161,651
11/30/201561.9062.4861.2361.98219,204
11/27/201561.3561.9760.1461.9090,534
11/25/201560.7861.8460.3861.48169,481
11/24/201560.4461.0259.9761.02104,065
11/23/201561.5061.8260.4060.82168,944
11/20/201561.1561.9661.1561.81142,861
11/19/201560.9661.1760.4360.75103,635
11/18/201561.3461.7060.5361.17283,974
11/17/201561.8062.3361.2061.26183,861
11/16/201559.8062.1159.8062.03222,297
11/13/201559.7860.0058.9159.76207,048
11/12/201561.8562.0060.0860.21264,907
11/11/201562.9563.4261.4362.45213,806
11/10/201564.0264.0358.6263.08815,497
11/9/201566.7666.7664.7766.00229,431
11/6/201566.1166.6465.2266.30238,324
11/5/201565.3966.2664.5166.14220,369
11/4/201565.9166.6664.5065.33206,889
11/3/201566.2766.5465.3465.72214,686
11/2/201566.1166.7865.5866.33311,663
10/30/201566.3566.7065.1265.96259,375
10/29/201567.5267.7766.1866.30151,131
10/28/201565.9567.8765.7367.72240,264
10/27/201566.8867.8564.9465.62180,818
10/26/201567.3667.6666.6867.00116,697
10/23/201567.1967.7066.4667.27184,959
10/22/201565.3269.1565.0066.53185,680
10/21/201566.4566.4564.7964.84194,022
10/20/201566.3768.6465.2266.13195,318
10/19/201566.1166.8465.9066.57164,749
10/16/201567.1167.1266.2666.47163,211
10/15/201566.4367.3665.0567.30224,506
10/14/201566.9268.0466.2666.44309,194
10/13/201568.6568.8566.1566.74370,072
10/12/201570.0371.4169.7870.30246,772
10/9/201570.2671.3869.8270.15261,685
10/8/201569.9870.9069.2870.78214,219
10/7/201568.7470.3168.6470.03416,379
10/6/201566.7768.7966.7668.63239,564
10/5/201564.7966.7864.7966.65238,927
10/2/201562.2464.4362.2464.43221,330
10/1/201564.0064.0261.2463.01411,077
9/30/201564.6665.1763.3264.29272,972
9/29/201564.2564.5763.4064.11272,146
9/28/201564.3065.2263.9064.41344,024
9/25/201562.6664.9762.1564.34304,604
9/24/201561.8362.1561.0762.02269,975
9/23/201563.6164.2862.2662.27259,021
9/22/201562.6563.5662.4963.47193,027
9/21/201562.8963.7462.2963.31127,715
9/18/201562.4863.4761.9862.41236,228
9/17/201563.3964.4562.8063.62143,595
9/16/201562.9063.5662.6363.37117,794
9/15/201562.9463.0862.0262.66180,543
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center