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 | -0.3 | -2.27617602428 | 13.18 | 13.84 | 12.525 | 3602425 | 12.99628468 | CS |
| 4 | -4.41 | -25.5060728745 | 17.29 | 17.8299 | 12.3 | 2286477 | 14.16542125 | CS |
| 12 | 0.24 | 1.89873417722 | 12.64 | 26.7 | 12.3 | 2258594 | 16.56997153 | CS |
| 26 | -4.28 | -24.9417249417 | 17.16 | 26.7 | 11.76 | 1932517 | 15.96645058 | CS |
| 52 | -7.01 | -35.2438411262 | 19.89 | 29.11 | 11.76 | 1605481 | 17.77764894 | CS |
| 156 | -41.21 | -76.1878350897 | 54.09 | 68.76 | 11.76 | 935402 | 25.78042144 | CS |
| 260 | -64.41 | -83.3354897141 | 77.29 | 78.31 | 11.76 | 774442 | 31.62524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 12.77 | -0.21 | -1.62 | 12.77 | 13.115 | 12.59 | 6065485 |
| 1726785300 | 12.98 | 0.42 | 3.34 | 12.99 | 13.24 | 12.72 | 1990307 |
| 1726698900 | 12.56 | -0.48 | -3.68 | 13.08 | 13.3 | 12.525 | 2660944 |
| 1726612500 | 13.04 | -0.53 | -3.91 | 12.99 | 13.84 | 12.7 | 3269551 |
| 1726526100 | 13.57 | 0.78 | 6.10 | 13.18 | 13.85 | 12.9401 | 4386280 |
| 1726266900 | 12.79 | -2.23 | -14.85 | 14.13 | 14.15 | 12.3 | 7745820 |
| 1726180500 | 15.02 | 0.15 | 1.01 | 15 | 15.1999 | 14.7066 | 1676384 |
| 1726094100 | 14.87 | -0.07 | -0.47 | 14.78 | 15.24 | 14.43 | 1668292 |
| 1726007700 | 14.94 | -1.03 | -6.45 | 15.76 | 15.93 | 14.64 | 1677705 |
| 1725921300 | 15.97 | -1.11 | -6.50 | 17.08 | 17.8299 | 15.81 | 1329652 |
| 1725662100 | 17.08 | -0.25 | -1.44 | 17.27 | 17.79 | 16.99 | 1545174 |
| 1725575700 | 17.33 | 2.17 | 14.31 | 15.44 | 17.4 | 15.27 | 2041921 |
| 1725489300 | 15.16 | -0.24 | -1.56 | 15.31 | 15.6 | 14.87 | 1107758 |
| 1725402900 | 15.4 | -0.3 | -1.91 | 15.55 | 15.74 | 15.175 | 1344174 |
| 1725057300 | 15.7 | -0.11 | -0.70 | 16.1 | 16.1 | 15.51 | 1647847 |
| 1724970900 | 15.81 | -0.06 | -0.38 | 15.98 | 16.145 | 15.66 | 776842 |
| 1724884500 | 15.87 | -0.74 | -4.46 | 16.21 | 16.355 | 15.42 | 1326892 |
| 1724798100 | 16.61 | -0.41 | -2.41 | 16.87 | 16.955 | 16.39 | 1153384 |
| 1724711700 | 17.02 | -0.12 | -0.70 | 17.29 | 17.4 | 16.79 | 902611 |
| 1724452500 | 17.14 | 0.56 | 3.38 | 16.64 | 17.51 | 16.5 | 1850306 |
| 1724366100 | 16.579999 | -0.93 | -5.31 | 17.58 | 17.64 | 16.3 | 1414308 |
| 1724279700 | 17.51 | -0.1 | -0.57 | 17.66 | 17.844 | 17.35 | 1110144 |
| 1724193300 | 17.61 | -0.34 | -1.89 | 17.95 | 17.97 | 17.43 | 1050981 |
| 1724106900 | 17.95 | 0.38 | 2.16 | 17.59 | 18.09 | 17.455 | 1229756 |
| 1723847700 | 17.57 | 0.14 | 0.80 | 17.22 | 18.17 | 17.22 | 2363597 |
| 1723761300 | 17.43 | 0.66 | 3.94 | 16.91 | 17.51 | 16.82 | 2506799 |
| 1723674900 | 16.77 | 0.03 | 0.18 | 16.7 | 17.2 | 16.23 | 3603759 |
| 1723588500 | 16.739999 | -4.88 | -22.57 | 18.28 | 18.29 | 16.12 | 11973601 |
| 1723502100 | 21.62 | -1.2 | -5.26 | 22.88 | 22.9 | 21.52 | 1323367 |
| 1723242900 | 22.82 | -1.67 | -6.82 | 24.69 | 24.8 | 22.19 | 2397337 |
| 1723156500 | 24.49 | 6.72 | 37.82 | 20.52 | 26.7 | 20.2802 | 8346202 |
| 1723070100 | 17.77 | 0.23 | 1.31 | 18.16 | 18.72 | 17.69 | 1358500 |
| 1722983700 | 17.54 | 0.22 | 1.27 | 17.31 | 18.05 | 17.26 | 1104662 |
| 1722897300 | 17.32 | -1.32 | -7.08 | 17.05 | 17.77 | 16.55 | 1388803 |
| 1722638100 | 18.64 | -0.14 | -0.75 | 17.99 | 18.86 | 17.55 | 1128505 |
| 1722551700 | 18.78 | -1.44 | -7.12 | 20.11 | 20.32 | 18.39 | 1345499 |
| 1722465300 | 20.22 | 0.45 | 2.28 | 19.89 | 21.32 | 19.79 | 1676523 |
| 1722378900 | 19.77 | 0.24 | 1.23 | 19.71 | 20.04 | 19.365 | 1158091 |
| 1722292500 | 19.53 | -0.82 | -4.03 | 20.39 | 20.6617 | 19.37 | 1442271 |
| 1722033300 | 20.35 | 1.47 | 7.79 | 19.36 | 20.9499 | 19.23 | 2773991 |
| 1721946900 | 18.88 | 2.12 | 12.65 | 16.69 | 19.38 | 16.7152 | 2748121 |
| 1721860500 | 16.76 | -0.55 | -3.18 | 17.16 | 18.07 | 16.71 | 2020167 |
| 1721774100 | 17.31 | 2.2 | 14.56 | 15 | 17.4 | 14.985 | 2750830 |
| 1721687700 | 15.11 | -0.3 | -1.95 | 15.56 | 15.56 | 14.91 | 1385524 |
| 1721428500 | 15.41 | -0.61 | -3.81 | 15.91 | 16.03 | 15.36 | 1560012 |
| 1721342100 | 16.02 | 0.03 | 0.19 | 15.87 | 16.98 | 15.87 | 2789555 |
| 1721255700 | 15.99 | -0.62 | -3.73 | 16.25 | 16.64 | 15.56 | 2246733 |
| 1721169300 | 16.61 | 0.29 | 1.78 | 16.62 | 16.89 | 16.17 | 3451164 |
| 1721082900 | 16.32 | 0.34 | 2.13 | 16.28 | 16.73 | 15.755 | 2257066 |
| 1720823700 | 15.98 | 0.5 | 3.23 | 15.76 | 16.18 | 15.59 | 1718337 |
| 1720737300 | 15.48 | 0.71 | 4.81 | 15.494 | 15.83 | 14.95 | 1999107 |
| 1720650900 | 14.77 | 0.01 | 0.07 | 14.9 | 14.9 | 14.29 | 1013869 |
| 1720564500 | 14.76 | -0.4 | -2.64 | 15.2 | 15.665 | 14.72 | 1430405 |
| 1720478100 | 15.16 | 0.77 | 5.35 | 14.6 | 15.32 | 14.52 | 2405881 |
| 1720218900 | 14.39 | -0.1 | -0.69 | 14.38 | 14.72 | 14.095 | 1597693 |
| 1720040640 | 14.49 | 0.75 | 5.46 | 13.78 | 14.565 | 13.6 | 1313401 |
| 1719959700 | 13.74 | 1.16 | 9.22 | 12.68 | 13.93 | 12.51 | 2197290 |
| 1719873300 | 12.58 | -0.33 | -2.56 | 12.64 | 12.86 | 12.3 | 1954953 |
| 1719614100 | 12.91 | 0 | 0.00 | 12.91 | 12.91 | 12.91 | 0 |
| 1719527700 | 12.91 | 0.29 | 2.30 | 12.51 | 13.155 | 12.4401 | 2029433 |
| 1719441300 | 12.62 | 0.58 | 4.82 | 12.04 | 12.65 | 11.76 | 1785887 |
| 1719354900 | 12.04 | -0.77 | -6.01 | 12.8 | 12.91 | 12.025 | 1766990 |
| 1719268500 | 12.81 | -0.62 | -4.62 | 13.46 | 13.55 | 12.755 | 2038578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
