ViaSat Inc (VSAT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.95 | -16.8103448276 | 11.6 | 11.86 | 9.15 | 3247113 | 10.1532959 | CS |
| 4 | 0.03 | 0.31185031185 | 9.62 | 12.55 | 7.45 | 4405746 | 9.75326763 | CS |
| 12 | 0.27 | 2.87846481876 | 9.38 | 12.55 | 6.69 | 3578636 | 9.19612358 | CS |
| 26 | -10.24 | -51.4831573655 | 19.89 | 26.7 | 6.69 | 2833071 | 11.42461444 | CS |
| 52 | -12.93 | -57.263064659 | 22.58 | 26.7 | 6.69 | 2213814 | 13.21726286 | CS |
| 156 | -35.07 | -78.4212880143 | 44.72 | 52.72 | 6.69 | 1236455 | 20.11642622 | CS |
| 260 | -55.6 | -85.2107279693 | 65.25 | 68.9 | 6.69 | 967149 | 26.01596118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 9.6199999 | 0.38 | 4.11 | 9.23 | 9.85 | 9.11 | 3564370 |
| 1738280100 | 9.24 | -0.24 | -2.48 | 9.55 | 9.75 | 9.15 | 3196856 |
| 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 | 9.61 | 12.55 | 9.605 | 14096547 |
| 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 | 8.725 | 8.885 | 8.49 | 3076934 |
| 1736379300 | 8.99 | -0.67 | -6.94 | 9.33 | 9.46 | 8.98 | 2682742 |
| 1736292900 | 9.66 | -0.24 | -2.42 | 10.1 | 10.44 | 9.61 | 2406449 |
| 1736206500 | 9.9 | 0.82 | 9.03 | 9.32 | 10.65 | 9.32 | 4893348 |
| 1735947300 | 9.08 | -0.45 | -4.72 | 9.6199999 | 9.67 | 8.99 | 3123738 |
| 1735860900 | 9.53 | 1.02 | 11.99 | 8.8 | 9.84 | 8.8 | 4300450 |
| 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 | 3295213 |
| 1735342500 | 8.94 | -0.43 | -4.59 | 9.45 | 9.495365 | 8.9 | 2329184 |
| 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 | 8.91 | 2337574 |
| 1734737700 | 8.7899999 | 0.21 | 2.45 | 8.44 | 9.09 | 8.44 | 4866430 |
| 1734651300 | 8.58 | 0.08 | 0.94 | 8.625 | 8.76 | 8.2401 | 2263756 |
| 1734564900 | 8.5 | -0.64 | -7.00 | 9.2157 | 9.51 | 8.3204 | 4211692 |
| 1734478500 | 9.14 | -0.29 | -3.08 | 9.21 | 9.52 | 8.96 | 2110951 |
| 1734392100 | 9.43 | 0.09 | 1.02 | 9.3641 | 9.7632999 | 8.945 | 2524047 |
| 1734132900 | 9.335 | 0.18 | 1.91 | 9.3202 | 9.5 | 9.0398 | 2004393 |
| 1734046500 | 9.16 | -0.39 | -4.08 | 9.4454999 | 9.8 | 9.05 | 2191679 |
| 1733960100 | 9.55 | 0.29 | 3.13 | 9.38 | 9.58 | 9.01 | 2058514 |
| 1733873700 | 9.26 | -0.27 | -2.83 | 9.695 | 9.88 | 9.09 | 2281373 |
| 1733787300 | 9.53 | 0.73 | 8.30 | 9.07 | 10.38 | 9.07 | 3544388 |
| 1733528100 | 8.8 | 0.06 | 0.69 | 9.01 | 9.13 | 8.715 | 2150349 |
| 1733441700 | 8.74 | -0.49 | -5.31 | 9.3 | 9.46 | 8.57 | 2593272 |
| 1733355300 | 9.23 | -0.49 | -5.04 | 9.7 | 10.3999 | 9.21 | 2744455 |
| 1733268900 | 9.72 | -0.34 | -3.38 | 9.96 | 10.248 | 9.5407 | 2386705 |
| 1733182500 | 10.06 | 0.74 | 7.93 | 9.2 | 10.11 | 9.07 | 4292991 |
| 1732917840 | 9.321 | -0.28 | -2.91 | 9.65 | 9.6855 | 9.09 | 1723628 |
| 1732750500 | 9.6 | 0.91 | 10.47 | 8.97 | 9.71 | 8.96 | 3637190 |
| 1732664100 | 8.69 | -1.02 | -10.50 | 9.7 | 9.7 | 8.5112 | 3290912 |
| 1732577700 | 9.71 | 0.3 | 3.19 | 9.52 | 9.81 | 9.05 | 4754231 |
| 1732318500 | 9.41 | 1.08 | 12.97 | 9.07 | 9.85 | 8.66 | 8265471 |
| 1732232100 | 8.33 | 1.4 | 20.20 | 7 | 8.92 | 6.835 | 9392992 |
| 1732145700 | 6.93 | 0.1 | 1.46 | 6.73 | 7.09 | 6.69 | 2356623 |
| 1732059300 | 6.83 | -0.45 | -6.18 | 7.1 | 7.1999 | 6.755 | 3394679 |
| 1731972900 | 7.28 | -0.12 | -1.62 | 7.49 | 7.66 | 7.17 | 2352228 |
| 1731713700 | 7.4 | -0.33 | -4.27 | 7.74 | 7.74 | 7.3 | 2670121 |
| 1731627300 | 7.73 | -0.17 | -2.15 | 7.84 | 8.03 | 7.66 | 2408060 |
| 1731540900 | 7.9 | -0.51 | -6.06 | 8.5399999 | 8.56 | 7.82 | 3612257 |
| 1731454500 | 8.41 | -0.59 | -6.56 | 8.76 | 8.86 | 8.1601 | 2617483 |
| 1731368100 | 9 | 0.01 | 0.11 | 9.0399999 | 9.0399999 | 8.63 | 2927606 |
| 1731108900 | 8.99 | -0.49 | -5.17 | 9.38 | 9.5 | 8.49 | 4506303 |
| 1731022500 | 9.48 | -0.8 | -7.78 | 10.46 | 10.59 | 9.21 | 5323218 |
| 1730936100 | 10.28 | -0.22 | -2.10 | 11.05 | 11.05 | 10.05 | 4959273 |
| 1730849700 | 10.5 | 0.33 | 3.24 | 10.155 | 10.65 | 10.0973 | 2500864 |
| 1730763300 | 10.17 | 0.67 | 7.05 | 9.6 | 10.33 | 9.6 | 2510590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
