ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

VSAT ViaSat Inc

19.57
0.39 (2.03%)
After Hours
Last Updated: 16:07:56
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
ViaSat Inc VSAT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.39 2.03% 19.57 16:07:56
Open Price Low Price High Price Close Price Prev Close
19.66 19.30 19.95 19.541 19.18
more quote information »

VSAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.8821.3318.2119.181,229,228-1.31-6.27%
1 Month22.3523.0318.2119.891,348,323-2.78-12.44%
3 Months22.6829.1118.2123.051,108,175-3.11-13.71%
6 Months26.9729.1115.01921.431,337,637-7.40-27.44%
1 Year32.5847.3515.01926.451,111,487-13.01-39.93%
3 Years52.0768.7615.01934.35686,002-32.50-62.42%
5 Years75.2097.3115.01941.19624,218-55.63-73.98%

VSAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock