ViaSat Historical Data - VSAT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
ViaSat Inc VSAT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.62 3.76% 44.69 43.74 45.54 44.44 43.07 20:00:00
more quote information »

VSAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.8445.5432.0837.50576,47511.8536.08%
1 Month45.1646.9925.1035.61832,988-0.47-1.04%
3 Months73.6274.0525.1048.69648,323-28.93-39.3%
6 Months71.4377.8025.1056.07439,228-26.74-37.44%
1 Year82.5797.3125.1070.32454,548-37.88-45.88%
3 Years63.2897.3125.1068.15433,117-18.59-29.38%
5 Years60.56597.3125.1068.02363,624-15.88-26.21%

VSAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 44.69 1.62 3.76% 44.44 45.54 43.74 434,490
Apr 08 2020 43.07 3.44 8.68% 40.41 43.57 39.74 496,159
Apr 07 2020 39.63 1.72 4.54% 40.14 41.662 39.54 681,360
Apr 06 2020 37.91 5.02 15.26% 35.00 37.98 34.86 556,066
Apr 03 2020 32.89 -1.29 -3.77% 34.08 34.46 32.41 480,412
Apr 02 2020 34.18 1.28 3.89% 32.84 35.12 32.08 668,378
Apr 01 2020 32.90 -3.02 -8.41% 34.23 34.83 31.61 645,165
Mar 31 2020 35.92 -2.59 -6.73% 38.30 38.59 35.17 1,110,960
Mar 30 2020 38.51 -0.15 -0.39% 38.20 38.88 36.77 545,321
Mar 27 2020 38.66 -1.68 -4.16% 38.80 41.00 37.68 612,481
Mar 26 2020 40.34 1.94 5.05% 39.20 40.68 38.29 598,841
Mar 25 2020 38.40 2.76 7.74% 36.23 39.64 34.30 889,967
Mar 24 2020 35.64 8.22 29.98% 29.02 36.22 28.95 1,087,916
Mar 23 2020 27.42 -0.80 -2.83% 28.72 29.93 25.10 1,136,643
Mar 20 2020 28.22 -3.70 -11.59% 32.00 33.50 28.00 1,144,561
Mar 19 2020 31.92 0.63 2.01% 29.59 32.46 29.00 1,534,287
Mar 18 2020 31.29 -8.40 -21.16% 37.81 38.24 25.71 1,627,359
Mar 17 2020 39.69 1.57 4.12% 39.20 42.92 37.74 781,930
Mar 16 2020 38.12 -4.91 -11.41% 38.63 40.975 37.69 618,977
Mar 13 2020 43.03 -0.30 -0.69% 45.18 46.99 40.56 782,629
Mar 12 2020 43.33 -4.60 -9.6% 45.16 46.01 42.74 603,362
Mar 11 2020 47.93 -2.07 -4.14% 48.94 49.47 47.51 527,225
Mar 10 2020 50.00 2.32 4.87% 48.96 50.39 48.17 508,964
See More Historical Prices »


Your Recent History
NASDAQ
VSAT
ViaSat
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.