ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
ViaSat Inc

ViaSat Inc (VSAT)

20.35
1.47
(7.79%)
At close: July 26 4:00PM
20.25
-0.10
( -0.49% )
After Hours: 7:27PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
14.3427.278441231915.9120.949914.91209293117.04159958CS
47.6160.205696202512.6420.949912.3204667315.76758577CS
123.0417.664148750717.2120.949911.76178761215.56309343CS
26-2.98-12.828239345723.2323.8211.76144536116.75474831CS
52-9.8-32.61231281230.0531.82811.76136634919.61796963CS
156-29.86-59.588904410350.1168.7611.7680974328.29202772CS
260-63.48-75.815120028783.7384.211.7670278034.41998985CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
172194690018.882.1212.6516.6919.3816.71522748121
172186050016.76-0.55-3.1817.1618.0716.712020167
172177410017.312.214.561517.414.9852750830
172168770015.11-0.3-1.9515.5615.5614.911385524
172142850015.41-0.61-3.8115.9116.0315.361560012
172134210016.020.030.1915.8716.9815.872789555
172125570015.99-0.62-3.7316.2516.6415.562246733
172116930016.610.291.7816.6216.8916.173451164
172108290016.320.342.1316.2816.7315.7552257066
172082370015.980.53.2315.7616.1815.591718337
172073730015.480.714.8115.49415.8314.951999107
172065090014.770.010.0714.914.914.291013869
172056450014.76-0.4-2.6415.215.66514.721430405
172047810015.160.775.3514.615.3214.522405881
172021890014.39-0.1-0.6914.3814.7214.0951597693
172004064014.490.755.4613.7814.56513.61313401
171995970013.741.169.2212.6813.9312.512197290
171987330012.58-0.33-2.5612.6412.8612.31954953
171961410012.9100.0012.9112.9112.910
171952770012.910.292.3012.5113.15512.44012029433
171944130012.620.584.8212.0412.6511.761785887
171935490012.04-0.77-6.0112.812.9112.0251766990
171926850012.81-0.62-4.6213.4613.5512.7552038578
171900930013.430.161.2113.2713.4612.982217521
171892290013.270.070.5313.0713.4812.891151193
171875010013.2-0.82-5.8513.9214.0613.012088713
171866370014.020.614.5513.3814.0513.2951669716
171840450013.41-0.39-2.8313.6613.7413.161940241
171831810013.8-0.46-3.2314.24514.3913.761875439
171823170014.26-0.32-2.1915.1315.2814.191446407
171814530014.58-0.2-1.3514.6514.759914.081421899
171805890014.78-1.31-8.1415.7915.9514.741720328
171779970016.090.241.5115.5616.1915.441034900
171771330015.85-0.14-0.8815.6216.2715.391326924
171762690015.99-0.01-0.0616.1216.2515.71031120429
171754050016-0.28-1.721616.3615.821221252
171745410016.28-0.61-3.6117.2417.3316.2351144696
171719490016.890.392.3616.6717.03516.171577803
171710850016.50.74.4316.2116.5716.041582148
171702210015.80.110.7015.251615.081180232
171693570015.69-0.35-2.1516.1716.3615.4151419590
171659010016.0351.359.1614.8216.2714.73533056240
171650370014.69-1.05-6.6715.8115.86513.85221462
171641730015.74-3.1-16.4515.8116.815.65067274
171633090018.84-0.54-2.7919.2619.718.681916212
171624450019.380.382.0018.9519.5618.941107564
1715985300190.532.8718.3319.2318.151126433
171589890018.470.472.611818.4917.81035321
1715812500180.160.901818.3817.771039287
171572610017.840.472.7117.9718.4217.71797914
171563970017.370.181.0517.2918.2317.2751146361
171538050017.19-0.29-1.6617.6517.6817.011024105
171529410017.48-0.11-0.6317.617.7417.2351118720
171520770017.59-0.01-0.0617.4217.7417.021262635
171512130017.6-0.04-0.2317.6918.084217.5734652
171503490017.640.432.5017.4717.775617.42849878
171477570017.210.422.5017.2117.7417.031001764
171468930016.790.714.4216.5316.8316.04736346
171460290016.0799990.171.0715.7616.6715.611129881
171451650015.91-0.54-3.2816.2116.44515.78833583
171443010016.450.442.7516.1116.5916.091901563
171417090016.010.684.4415.4816.14999915.291091639