ViaSat Historical Data - VSAT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-2.21 -3.82% 55.67 54.82 57.697 57.62 57.88 20:00:00
more quote information »

VSAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week62.6762.81554.8258.33710,646-7.00-11.17%
1 Month69.5770.0054.8263.14453,144-13.90-19.98%
3 Months73.5774.2654.8267.99324,552-17.90-24.33%
6 Months78.4581.1054.8271.05301,565-22.78-29.04%
1 Year74.3697.3154.8278.74399,934-18.69-25.13%
3 Years66.9897.3154.8270.27417,129-11.31-16.89%
5 Years66.0797.3154.8269.56346,751-10.40-15.74%

VSAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 55.67 -2.21 -3.82% 57.62 57.697 54.82 717,291
Feb 20 2020 57.88 0.78 1.37% 56.97 58.11 56.36 749,985
Feb 19 2020 57.10 -0.85 -1.47% 57.74 58.10 56.84 826,142
Feb 18 2020 57.95 -3.05 -5.0% 60.78 60.78 57.80 667,456
Feb 14 2020 61.00 -1.56 -2.49% 62.67 62.815 60.85 598,999
Feb 13 2020 62.56 -2.34 -3.61% 64.28 64.63 62.50 352,223
Feb 12 2020 64.90 -0.10 -0.15% 65.38 65.47 64.59 432,113
Feb 11 2020 65.00 0.28 0.43% 65.02 66.60 64.75 425,738
Feb 10 2020 64.72 -0.83 -1.27% 64.08 64.94 62.92 973,580
Feb 07 2020 65.55 -0.98 -1.47% 68.40 68.90 62.35 711,681
Feb 06 2020 66.53 -0.13 -0.2% 66.52 67.76 66.52 357,132
Feb 05 2020 66.66 0.41 0.62% 66.86 67.05 66.01 171,701
Feb 04 2020 66.25 1.05 1.61% 65.82 66.96 65.75 300,935
Feb 03 2020 65.20 1.55 2.44% 63.81 65.59 63.81 425,293
Jan 31 2020 63.65 -1.86 -2.84% 65.25 65.31 63.50 465,896
Jan 30 2020 65.51 -1.99 -2.95% 67.05 67.74 65.32 288,952
Jan 29 2020 67.50 -1.14 -1.66% 68.61 68.96 67.47 210,726
Jan 28 2020 68.64 0.17 0.25% 68.61 69.08 68.50 143,736
Jan 27 2020 68.47 -0.62 -0.9% 68.36 69.10 68.05 275,960
Jan 24 2020 69.09 -0.32 -0.46% 69.57 70.00 69.00 232,082
Jan 23 2020 69.41 -0.69 -0.98% 69.82 70.16 69.12 352,836
Jan 22 2020 70.10 -1.54 -2.15% 71.58 71.94 70.06 261,084
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.