
ViaSat Inc (VSAT)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.48 | -5.26315789474 | 9.12 | 9.588 | 8.6203 | 3612458 | 9.18778829 | CS |
4 | -1.6 | -15.625 | 10.24 | 12.31 | 8.3 | 4295761 | 9.56052931 | CS |
12 | -1.42 | -14.1153081511 | 10.06 | 12.55 | 7.45 | 3783254 | 9.49343344 | CS |
26 | -8.65 | -50.02891845 | 17.29 | 17.8299 | 6.69 | 3165220 | 10.13476255 | CS |
52 | -9.65 | -52.7610716238 | 18.29 | 26.7 | 6.69 | 2404893 | 12.46736854 | CS |
156 | -33.54 | -79.5163584637 | 42.18 | 52.72 | 6.69 | 1321140 | 19.22975753 | CS |
260 | -45.78 | -84.1234840132 | 54.42 | 68.76 | 6.69 | 1017542 | 24.96564161 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740526500 | 8.67 | -0.42 | -4.57 | 9.05 | 9.17 | 8.52 | 4382755 |
1740440100 | 9.085 | 0.09 | 0.94 | 8.99 | 9.24 | 8.8699999 | 6197004 |
1740180900 | 9 | -0.37 | -3.95 | 9.4 | 9.5879999 | 9 | 2649455 |
1740094500 | 9.3699999 | 0.05 | 0.59 | 9.3 | 9.47 | 9.065 | 2843890 |
1740008100 | 9.315 | 0.05 | 0.59 | 9.19 | 9.5 | 8.96 | 2839950 |
1739921700 | 9.26 | 0.09 | 0.98 | 9.1199999 | 9.43 | 9.1 | 3531990 |
1739576100 | 9.17 | -0.06 | -0.65 | 9.1 | 9.6 | 8.96 | 3544690 |
1739489700 | 9.23 | 0.25 | 2.78 | 8.86 | 9.24 | 8.67 | 4299529 |
1739403300 | 8.98 | 0.15 | 1.70 | 8.6 | 9.02 | 8.3 | 4847513 |
1739316900 | 8.83 | -2.34 | -20.95 | 8.93 | 9.41 | 8.555 | 13799649 |
1739230500 | 11.17 | -0.21 | -1.85 | 11.77 | 12.31 | 11 | 5624888 |
1738971300 | 11.38 | 1.86 | 19.54 | 9.33 | 11.42 | 9.33 | 8279468 |
1738884900 | 9.52 | 0.29 | 3.14 | 9.39 | 9.69 | 9.2 | 3586088 |
1738798500 | 9.23 | -0.01 | -0.11 | 9.2899999 | 9.36 | 8.93 | 1978640 |
1738712100 | 9.24 | 0.01 | 0.11 | 9.25 | 9.405 | 9.02 | 2123587 |
1738625700 | 9.23 | -0.39 | -4.05 | 9.1199999 | 9.69 | 8.81 | 2531797 |
1738366500 | 9.6199999 | 0.38 | 4.11 | 9.23 | 9.85 | 9.11 | 3562250 |
1738280100 | 9.24 | -0.24 | -2.48 | 9.55 | 9.75 | 9.15 | 3193135 |
1738193700 | 9.475 | -0.75 | -7.29 | 10.21 | 10.4875 | 9.25 | 3537107 |
1738107300 | 10.22 | -0.04 | -0.39 | 10.24 | 10.47 | 9.78 | 2648832 |
1738020900 | 10.26 | -1.24 | -10.78 | 11.26 | 11.39 | 10.14 | 3295534 |
1737761700 | 11.5 | 0.73 | 6.78 | 11.6 | 11.86 | 11.17 | 3557237 |
1737675300 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
1737588900 | 10.77 | -1.04 | -8.81 | 11.515 | 11.52 | 10.33 | 6955587 |
1737502500 | 11.81 | 2.92 | 32.85 | 9.67 | 12.55 | 9.5 | 14160322 |
1737156900 | 8.89 | 0.42 | 4.96 | 8.75 | 9.2 | 8.65 | 2768534 |
1737070500 | 8.47 | 0.45 | 5.61 | 7.82 | 8.56 | 7.55 | 3970924 |
1736984100 | 8.02 | 0.51 | 6.79 | 7.88 | 8.2899999 | 7.45 | 6336277 |
1736897700 | 7.51 | -0.23 | -2.97 | 7.76 | 7.895 | 7.48 | 3660504 |
1736811300 | 7.74 | -1.11 | -12.54 | 8.71 | 8.71 | 7.61 | 4690531 |
1736552100 | 8.85 | -0.14 | -1.56 | 8.75 | 8.9158 | 8.49 | 3176494 |
1736379300 | 8.99 | -0.67 | -6.94 | 9.45 | 9.46 | 8.98 | 2719463 |
1736292900 | 9.66 | -0.24 | -2.42 | 9.91 | 10.44 | 9.61 | 2497135 |
1736206500 | 9.9 | 0.82 | 9.03 | 9.32 | 10.65 | 9.3051999 | 4935615 |
1735947300 | 9.08 | -0.45 | -4.72 | 9.6199999 | 9.67 | 8.99 | 3156280 |
1735860900 | 9.53 | 1.02 | 11.99 | 8.8 | 9.84 | 8.8 | 4341248 |
1735688100 | 8.51 | 0.1 | 1.19 | 8.5 | 8.865 | 8.38 | 2104863 |
1735601700 | 8.41 | -0.53 | -5.93 | 8.7899999 | 8.81 | 8.19 | 3314395 |
1735342500 | 8.94 | -0.43 | -4.59 | 9.3699999 | 9.495365 | 8.9 | 2362836 |
1735256100 | 9.3699999 | 0.2 | 2.18 | 9.06 | 9.7899999 | 8.93 | 2817111 |
1735077840 | 9.17 | 0.01 | 0.11 | 9.1 | 9.24 | 8.72 | 1029474 |
1734996900 | 9.16 | 0.37 | 4.21 | 9 | 9.42 | 8.9 | 2360160 |
1734737700 | 8.7899999 | 0.21 | 2.45 | 8.44 | 9.09 | 8.4 | 4869041 |
1734651300 | 8.58 | 0.08 | 0.94 | 8.5399999 | 8.76 | 8.2401 | 2300135 |
1734564900 | 8.5 | -0.64 | -7.00 | 9.15 | 9.51 | 8.3204 | 4239445 |
1734478500 | 9.14 | -0.29 | -3.08 | 9.28 | 9.52 | 8.96 | 2148026 |
1734392100 | 9.43 | 0.09 | 1.02 | 9.25 | 9.7632999 | 8.945 | 2568348 |
1734132900 | 9.335 | 0.18 | 1.91 | 9.08 | 9.5 | 9.0398 | 2042565 |
1734046500 | 9.16 | -0.39 | -4.08 | 9.5 | 9.8 | 9.05 | 2222373 |
1733960100 | 9.55 | 0.29 | 3.13 | 9.39 | 9.58 | 9.01 | 2095587 |
1733873700 | 9.26 | -0.27 | -2.83 | 9.92 | 9.92 | 9.09 | 2352513 |
1733787300 | 9.53 | 0.73 | 8.30 | 9.07 | 10.38 | 9 | 3599362 |
1733528100 | 8.8 | 0.06 | 0.69 | 8.93 | 9.13 | 8.715 | 2190536 |
1733441700 | 8.74 | -0.49 | -5.31 | 9.3 | 9.46 | 8.57 | 2617010 |
1733355300 | 9.23 | -0.49 | -5.04 | 9.85 | 10.3999 | 9.21 | 2782449 |
1733268900 | 9.72 | -0.34 | -3.38 | 10.06 | 10.248 | 9.5407 | 2438331 |
1733182500 | 10.06 | 0.74 | 7.93 | 9.395 | 10.11 | 9.07 | 4409548 |
1732917840 | 9.321 | -0.28 | -2.91 | 9.65 | 9.725 | 9.09 | 1762766 |
1732750500 | 9.6 | 0.91 | 10.47 | 8.97 | 9.71 | 8.945 | 3655199 |
1732664100 | 8.69 | -1.02 | -10.50 | 9.7 | 9.7 | 8.5112 | 3353899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.