Register for real-time alerts, custom portfolio, and market movers
VSAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 15.53 | -0.03 | -0.19% | 15.58 | 16.33 | 15.45 | 1,227,198 |
| Apr 17 2024 | 15.56 | 0.21 | 1.37% | 15.33 | 15.94 | 15.30 | 953,252 |
| Apr 16 2024 | 15.35 | -0.33 | -2.10% | 15.50 | 15.91 | 15.02 | 1,118,850 |
| Apr 15 2024 | 15.68 | -0.61 | -3.74% | 16.37 | 16.425 | 15.40 | 1,398,145 |
| Apr 12 2024 | 16.29 | -0.94 | -5.46% | 17.13 | 17.30 | 16.19 | 1,074,192 |
| Apr 11 2024 | 17.23 | 0.34 | 2.01% | 16.94 | 17.4142 | 16.61 | 850,783 |
| Apr 10 2024 | 16.89 | -0.79 | -4.47% | 17.00 | 17.07 | 16.5283 | 1,030,352 |
| Apr 09 2024 | 17.68 | -0.01 | -0.06% | 17.76 | 18.28 | 17.39 | 818,241 |
| Apr 08 2024 | 17.69 | 0.97 | 5.80% | 16.73 | 17.71 | 16.72 | 1,032,797 |
| Apr 05 2024 | 16.72 | 0.08 | 0.48% | 16.51 | 17.10 | 16.17 | 869,628 |
| Apr 04 2024 | 16.64 | 0.14 | 0.85% | 16.51 | 17.21 | 16.40 | 961,070 |
| Apr 03 2024 | 16.50 | 0.30 | 1.85% | 16.43 | 16.515 | 15.89 | 1,087,586 |
| Apr 02 2024 | 16.20 | -0.97 | -5.62% | 16.90 | 16.92 | 16.16 | 1,225,932 |
| Apr 01 2024 | 17.165 | -0.93 | -5.11% | 18.09 | 18.15 | 17.13 | 907,326 |
| Mar 28 2024 | 18.09 | 0.00 | 0.00% | 18.06 | 18.49 | 17.91 | 1,012,952 |
| Mar 27 2024 | 18.09 | 0.88 | 5.11% | 17.39 | 18.10 | 17.32 | 957,434 |
| Mar 26 2024 | 17.21 | -0.18 | -1.04% | 17.65 | 17.96 | 17.07 | 721,053 |
| Mar 25 2024 | 17.39 | 0.27 | 1.58% | 17.16 | 17.65 | 17.11 | 713,736 |
| Mar 22 2024 | 17.12 | -0.12 | -0.70% | 17.29 | 17.55 | 16.965 | 886,076 |
| Mar 21 2024 | 17.24 | -0.49 | -2.76% | 17.92 | 18.26 | 17.20 | 875,420 |
| Mar 20 2024 | 17.73 | 1.53 | 9.44% | 16.18 | 17.98 | 16.15 | 1,207,860 |
| Mar 19 2024 | 16.20 | -0.54 | -3.23% | 16.50 | 16.68 | 16.155 | 1,441,632 |
| Mar 18 2024 | 16.74 | -0.75 | -4.29% | 17.55 | 17.55 | 16.71 | 1,199,702 |
| Mar 15 2024 | 17.49 | 0.49 | 2.88% | 17.00 | 17.53 | 16.8469 | 1,921,321 |
| Mar 14 2024 | 17.00 | -1.52 | -8.21% | 18.50 | 18.60 | 16.94 | 1,681,017 |
| Mar 13 2024 | 18.52 | -0.13 | -0.70% | 18.48 | 19.32 | 18.37 | 1,022,220 |
| Mar 12 2024 | 18.65 | -0.89 | -4.55% | 19.50 | 19.50 | 18.43 | 1,244,760 |
| Mar 11 2024 | 19.54 | 0.73 | 3.88% | 18.82 | 19.70 | 18.81 | 977,630 |
| Mar 08 2024 | 18.81 | -0.44 | -2.29% | 19.47 | 19.62 | 18.53 | 1,107,077 |
| Mar 07 2024 | 19.25 | 0.70 | 3.77% | 18.79 | 19.535 | 18.68 | 998,564 |
| Mar 06 2024 | 18.55 | -0.27 | -1.43% | 18.97 | 19.30 | 18.315 | 1,363,688 |
| Mar 05 2024 | 18.82 | 0.41 | 2.23% | 18.13 | 18.96 | 17.9501 | 985,925 |
| Mar 04 2024 | 18.41 | -1.34 | -6.78% | 19.75 | 19.77 | 17.93 | 1,419,451 |
| Mar 01 2024 | 19.75 | 0.18 | 0.92% | 19.66 | 20.01 | 19.295 | 795,379 |
| Feb 29 2024 | 19.57 | 0.39 | 2.03% | 19.66 | 19.95 | 19.30 | 1,280,900 |
| Feb 28 2024 | 19.18 | -0.36 | -1.84% | 19.21 | 19.285 | 18.72 | 959,962 |
| Feb 27 2024 | 19.54 | 0.81 | 4.32% | 19.04 | 19.86 | 18.615 | 1,392,204 |
| Feb 26 2024 | 18.73 | 0.24 | 1.30% | 18.29 | 19.78 | 18.21 | 1,299,031 |
| Feb 23 2024 | 18.49 | -1.74 | -8.60% | 20.00 | 20.04 | 18.405 | 1,444,912 |
| Feb 22 2024 | 20.23 | -0.24 | -1.17% | 20.88 | 21.33 | 20.09 | 1,050,032 |
| Feb 21 2024 | 20.47 | 0.72 | 3.65% | 19.45 | 20.925 | 19.27 | 1,122,676 |
| Feb 20 2024 | 19.75 | -0.83 | -4.03% | 20.15 | 20.42 | 19.25 | 1,346,560 |
| Feb 16 2024 | 20.58 | 1.07 | 5.48% | 19.01 | 20.885 | 18.90 | 1,008,774 |
| Feb 15 2024 | 19.51 | 0.23 | 1.19% | 19.40 | 19.68 | 18.75 | 1,202,492 |
| Feb 14 2024 | 19.28 | 0.28 | 1.47% | 19.33 | 19.405 | 18.70 | 1,065,589 |
| Feb 13 2024 | 19.00 | -1.60 | -7.77% | 19.73 | 20.11 | 18.84 | 1,234,324 |
| Feb 12 2024 | 20.60 | 0.54 | 2.69% | 20.14 | 20.81 | 19.91 | 1,168,983 |
| Feb 09 2024 | 20.06 | 0.39 | 1.98% | 19.75 | 20.60 | 19.59 | 1,034,310 |
| Feb 08 2024 | 19.67 | 1.03 | 5.53% | 18.73 | 19.88 | 18.61 | 1,833,492 |
| Feb 07 2024 | 18.64 | -4.14 | -18.17% | 21.30 | 21.86 | 18.57 | 4,345,241 |
| Feb 06 2024 | 22.78 | 0.91 | 4.16% | 21.64 | 22.89 | 21.63 | 1,223,088 |
| Feb 05 2024 | 21.87 | -0.42 | -1.88% | 22.06 | 22.10 | 21.25 | 1,241,940 |
| Feb 02 2024 | 22.29 | -0.20 | -0.89% | 22.14 | 22.82 | 21.765 | 742,600 |
| Feb 01 2024 | 22.49 | 0.26 | 1.17% | 22.35 | 23.03 | 21.9683 | 901,930 |
| Jan 31 2024 | 22.23 | -0.58 | -2.54% | 22.58 | 23.46 | 22.17 | 1,167,111 |
| Jan 30 2024 | 22.81 | -0.98 | -4.12% | 23.38 | 23.62 | 22.62 | 750,841 |
| Jan 29 2024 | 23.79 | 0.58 | 2.50% | 23.21 | 23.82 | 22.54 | 934,044 |
| Jan 26 2024 | 23.21 | 0.20 | 0.87% | 23.23 | 23.57 | 22.90 | 621,778 |
| Jan 25 2024 | 23.01 | 0.06 | 0.26% | 23.44 | 23.44 | 22.33 | 887,302 |
| Jan 24 2024 | 22.95 | -1.13 | -4.69% | 24.48 | 24.50 | 22.71 | 1,071,727 |
| Jan 23 2024 | 24.08 | -0.79 | -3.18% | 25.52 | 25.98 | 23.93 | 793,412 |
| Jan 22 2024 | 24.87 | 1.07 | 4.50% | 24.14 | 24.96 | 24.14 | 934,634 |
