$59.20 +0.87 (%) Viasat Inc - NASDAQ

Mar. 27, 2015 | 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
3/27/201558.3059.5258.2059.20213,575
3/26/201557.8758.7857.5958.33179,225
3/25/201559.4459.5958.0258.08214,993
3/24/201559.8660.8158.8259.19333,162
3/23/201560.7861.0859.8660.11259,660
3/20/201561.1661.8160.9061.04547,485
3/19/201562.5762.8060.7161.04318,721
3/18/201562.8062.9762.0962.81198,255
3/17/201562.7563.2562.1662.90203,375
3/16/201562.5563.3462.5563.04201,154
3/13/201563.6464.0862.3962.53170,462
3/12/201563.9764.0062.2363.65211,686
3/11/201562.9063.7162.5963.57219,381
3/10/201563.7964.4462.7062.87229,241
3/9/201564.4364.9564.0264.50174,038
3/6/201564.2064.9963.8864.50174,914
3/5/201564.8865.0464.2764.75119,089
3/4/201565.1865.3664.2864.78165,142
3/3/201564.9065.7064.7965.48138,085
3/2/201565.1565.5064.5565.30172,052
2/27/201564.9865.9664.7265.34184,555
2/26/201565.3866.2264.9165.35150,988
2/25/201565.2965.5364.9565.31152,083
2/24/201565.0665.8564.8765.48251,695
2/23/201566.0766.0764.6865.20236,488
2/20/201566.1366.5264.9466.08258,768
2/19/201564.7666.5864.7466.13240,351
2/18/201563.3965.4563.3964.99378,026
2/17/201562.5863.5562.0563.47252,756
2/13/201562.0363.2561.8262.71304,039
2/12/201560.4862.9960.1362.18430,909
2/11/201563.1763.4958.9060.13656,534
2/10/201559.5861.5358.9961.37645,056
2/9/201558.7059.7658.3259.32386,207
2/6/201557.8758.8157.5758.78278,755
2/5/201556.6857.9156.6857.74122,717
2/4/201557.4857.7856.4956.62199,331
2/3/201556.8557.7256.8157.65137,075
2/2/201556.2556.5755.1756.50238,522
1/30/201556.3656.7855.9156.22266,728
1/29/201556.6356.6855.7556.66225,659
1/28/201557.4057.4056.3156.36119,377
1/27/201557.5557.6556.8557.00181,475
1/26/201557.6158.4657.1458.05148,222
1/23/201557.4358.0257.0357.62218,214
1/22/201556.4857.6656.0357.42244,354
1/21/201555.8656.8455.6156.14142,560
1/20/201556.5457.1055.3456.10188,834
1/16/201555.8456.5855.7456.37233,026
1/15/201556.6156.6455.1156.01340,015
1/14/201556.3257.0555.6156.65244,617
1/13/201559.1760.2556.9457.19270,251
1/12/201559.6259.7758.2658.64228,305
1/9/201560.0060.7559.4259.50191,542
1/8/201559.1860.4359.0060.09313,636
1/7/201559.3059.3057.8658.52363,099
1/6/201559.9660.5158.6658.82365,718
1/5/201561.3761.5059.5359.98344,393
1/2/201563.0563.4461.2461.96217,190
12/31/201463.3463.8562.7363.03208,763
12/30/201463.7563.8262.6863.08145,042
12/29/201463.7563.9963.2763.75221,105
12/26/201463.8964.4363.5463.72186,012
12/24/201463.7463.8763.5063.75170,009
12/23/201463.8964.3363.3463.95338,286
12/22/201463.0063.8662.9163.55348,467
12/19/201462.4963.0561.6662.83619,044
12/18/201462.0862.9461.9262.44374,950
12/17/201461.0361.4560.2561.35421,809
12/16/201462.0062.2960.9761.00276,079
12/15/201462.7663.8261.6162.04183,622
12/12/201462.7163.6462.4262.66149,981
12/11/201463.4264.7763.1963.54215,915
12/10/201465.2565.2563.1863.23227,982
12/9/201464.0965.5363.0565.32327,713
12/8/201466.0066.5164.5264.80226,181
12/5/201465.1666.2965.1166.15330,178
12/4/201466.2066.4464.9965.19211,105
12/3/201465.7066.7765.2366.22252,364
12/2/201465.9766.1965.3565.62242,810
12/1/201465.9166.4065.3365.67241,094
11/28/201466.8866.9366.2166.30176,710
11/26/201466.9167.4066.3567.00204,293
11/25/201467.2567.2566.4066.85288,189
11/24/201466.1767.0366.1766.93516,587
11/21/201466.9066.9065.7066.14323,619
11/20/201465.2866.0564.8666.00312,834
11/19/201465.7265.9464.4565.49435,120
11/18/201466.1167.0065.4365.54455,216
11/17/201467.2967.4065.8465.86465,671
11/14/201466.8768.8466.0467.61527,734
11/13/201464.2467.4963.8667.23821,770
11/12/201462.8364.2262.7064.01723,975
11/11/201463.3663.8762.6462.89577,725
11/10/201463.7464.4061.9163.01894,198
11/7/201464.2867.2862.3865.391,049,306
11/6/201460.1660.5659.5660.26345,021
11/5/201461.4561.4559.6760.44395,721
11/4/201462.4962.6760.6861.22354,230
11/3/201462.6563.4762.0962.45254,273
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center