VSAT

ViaSat Historical Data

Company Name Stock Ticker Symbol Market Type
ViaSat Inc VSAT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.16 0.46% 34.62 19:57:38
Open Price Low Price High Price Close Price Prev Close
34.07 33.70 35.56 35.43 34.46
more quote information »

VSAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.6135.8232.0333.62337,0531.013.01%
1 Month39.5139.6128.12533.33436,752-4.89-12.38%
3 Months36.2244.7728.12536.20563,800-1.60-4.42%
6 Months38.6144.7725.3834.93479,526-3.99-10.33%
1 Year44.0152.7225.3839.10452,941-9.39-21.34%
3 Years73.5074.2625.1043.86523,050-38.88-52.9%
5 Years73.9297.3125.1053.39477,485-39.30-53.17%

VSAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 35.43 0.97 2.81% 34.07 35.56 33.70 332,264
Dec 01 2022 34.46 0.37 1.09% 34.31 35.82 34.10 517,778
Nov 30 2022 34.09 1.71 5.28% 32.48 34.25 32.03 406,380
Nov 29 2022 32.38 -0.24 -0.74% 32.68 32.91 32.045 286,080
Nov 28 2022 32.62 -1.75 -5.09% 33.82 34.215 32.525 356,800
Nov 25 2022 34.37 0.47 1.39% 33.61 34.47 33.61 118,225
Nov 23 2022 33.90 0.07 0.21% 33.88 34.315 33.72 238,419
Nov 22 2022 33.83 -0.33 -0.97% 34.02 34.51 33.585 273,482
Nov 21 2022 34.16 0.12 0.35% 33.55 34.225 33.22 255,855
Nov 18 2022 34.04 0.04 0.12% 34.60 34.92 33.80 275,514
Nov 17 2022 34.00 -0.48 -1.39% 33.72 34.30 33.61 342,804
Nov 16 2022 34.48 -1.47 -4.09% 35.74 35.95 34.01 285,934
Nov 15 2022 35.95 0.08 0.22% 34.88 36.71 34.05 399,423
Nov 14 2022 35.87 1.82 5.35% 33.63 35.94 33.47 447,990
Nov 11 2022 34.05 1.21 3.68% 32.70 35.49 32.605 480,017
Nov 10 2022 32.84 3.16 10.65% 31.26 32.91 30.505 941,702
Nov 09 2022 29.68 -7.10 -19.3% 35.09 35.96 28.125 1,973,721
Nov 08 2022 36.78 -0.02 -0.05% 37.26 37.26 36.00 339,073
Nov 07 2022 36.80 -1.35 -3.54% 38.29 38.48 36.48 282,707
Nov 04 2022 38.15 -0.70 -1.8% 39.51 39.61 37.62 239,647
Nov 03 2022 38.85 -1.32 -3.29% 39.50 39.81 38.32 397,188
See More Historical Prices ยป