Viasat Inc (VS1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 12.16 | 0 | 0.00 | 12.16 | 12.16 | 12.16 | 0 |
| 1718915160 | 12.16 | -0.18 | -1.42 | 12.16 | 12.16 | 12.16 | 83 |
| 1718828820 | 12.335 | -0.67 | -5.15 | 12.27 | 12.355 | 12.27 | 185 |
| 1718742360 | 13.005 | 0.43 | 3.42 | 13.005 | 13.005 | 13.005 | 600 |
| 1718656020 | 12.575 | -0.23 | -1.76 | 12.575 | 12.575 | 12.575 | 400 |
| 1718396820 | 12.8 | -0.89 | -6.50 | 12.8 | 12.8 | 12.8 | 79 |
| 1718310420 | 13.69 | 0 | 0.00 | 13.69 | 13.69 | 13.69 | 0 |
| 1718224020 | 13.69 | 0.23 | 1.67 | 13.69 | 13.69 | 13.69 | 73 |
| 1718137620 | 13.465 | -0.7 | -4.91 | 13.465 | 13.465 | 13.465 | 100 |
| 1718051220 | 14.16 | -0.46 | -3.11 | 14.16 | 14.16 | 14.16 | 156 |
| 1717792020 | 14.615 | -0.23 | -1.55 | 14.615 | 14.615 | 14.615 | 200 |
| 1717705620 | 14.845 | 0.1 | 0.64 | 14.845 | 14.845 | 14.845 | 12 |
| 1717619220 | 14.75 | -0.99 | -6.26 | 14.75 | 14.75 | 14.75 | 20 |
| 1717532820 | 15.735 | 0 | 0.00 | 15.735 | 15.735 | 15.735 | 0 |
| 1717446420 | 15.735 | 0.63 | 4.14 | 15.735 | 15.735 | 15.735 | 5 |
| 1717187220 | 15.11 | -0.09 | -0.59 | 15.11 | 15.11 | 15.11 | 280 |
| 1717100820 | 15.2 | 0.9 | 6.29 | 15.035 | 15.2 | 15.035 | 1075 |
| 1717014420 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1716928020 | 14.3 | -0.37 | -2.52 | 14.995 | 14.995 | 14.3 | 84 |
| 1716841620 | 14.67 | 0 | 0.00 | 14.67 | 14.67 | 14.67 | 0 |
| 1716582420 | 14.67 | 1.37 | 10.30 | 14.22 | 14.67 | 14.19 | 4697 |
| 1716496020 | 13.3 | -1.2 | -8.24 | 14.68 | 14.68 | 12.8 | 1221 |
| 1716409620 | 14.495 | -3.42 | -19.07 | 15.82 | 15.82 | 14.495 | 4993 |
| 1716323160 | 17.91 | 0.75 | 4.37 | 17.91 | 17.91 | 17.91 | 200 |
| 1716236820 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1715977620 | 17.16 | 0.75 | 4.57 | 16.925 | 17.16 | 16.925 | 356 |
| 1715891220 | 16.41 | 0 | 0.00 | 16.41 | 16.41 | 16.41 | 0 |
| 1715804820 | 16.41 | 0 | 0.00 | 16.41 | 16.41 | 16.41 | 0 |
| 1715718420 | 16.41 | 0 | 0.00 | 16.41 | 16.41 | 16.41 | 0 |
| 1715632020 | 16.41 | 0 | 0.00 | 16.41 | 16.41 | 16.41 | 0 |
| 1715372820 | 16.41 | 0.21 | 1.30 | 16.41 | 16.41 | 16.41 | 21 |
| 1715286420 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1715200020 | 16.2 | -0.44 | -2.61 | 16.475 | 16.475 | 16.2 | 392 |
| 1715113620 | 16.635 | 0.71 | 4.46 | 16.274999 | 16.635 | 16.274999 | 140 |
| 1715027220 | 15.925 | 0.68 | 4.43 | 15.925 | 15.925 | 15.925 | 5 |
| 1714768020 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1714681620 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1714508820 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1714422420 | 15.25 | -0.45 | -2.87 | 15.25 | 15.25 | 15.25 | 50 |
| 1714163220 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1714076820 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1713990420 | 15.7 | 0.09 | 0.61 | 15.7 | 15.7 | 15.7 | 70 |
| 1713903960 | 15.605 | 1.36 | 9.55 | 14.62 | 15.715 | 14.62 | 102 |
| 1713817620 | 14.245 | 0 | 0.00 | 14.245 | 14.245 | 14.245 | 0 |
| 1713558420 | 14.245 | -0.26 | -1.76 | 14.245 | 14.245 | 14.245 | 60 |
| 1713472020 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1713385620 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1713299220 | 14.5 | -0.22 | -1.49 | 14.5 | 14.5 | 14.5 | 60 |
| 1713212820 | 14.72 | -0.68 | -4.42 | 14.72 | 14.72 | 14.72 | 227 |
| 1712953620 | 15.4 | -0.26 | -1.66 | 15.5 | 15.5 | 15.4 | 31 |
| 1712867220 | 15.66 | 0.1 | 0.64 | 15.66 | 15.66 | 15.66 | 739 |
| 1712780760 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
| 1712694360 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
| 1712607960 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
| 1712348760 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
| 1712262360 | 15.56 | -0.44 | -2.75 | 15.56 | 15.56 | 15.56 | 10 |
| 1712175960 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1712089560 | 16 | -0.7 | -4.19 | 16.07 | 16.07 | 16 | 332 |
| 1711661160 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 100 |
| 1711574820 | 16.7 | 1.1 | 7.05 | 16 | 16.7 | 16 | 153 |
| 1711488360 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1711401960 | 15.6 | -0.5 | -3.11 | 15.6 | 15.6 | 15.6 | 236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
