ViaSat Inc (VSAT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.8 | 16.25 | 18.07 | 14.91 | 2146531 | 16.13821256 | CS |
| 4 | 4.34 | 36.0465116279 | 12.04 | 18.07 | 11.76 | 1993730 | 15.15514787 | CS |
| 12 | 0.62 | 3.93401015228 | 15.76 | 19.7 | 11.76 | 1735789 | 15.45974664 | CS |
| 26 | -8.1 | -33.0882352941 | 24.48 | 24.5 | 11.76 | 1422706 | 16.79067971 | CS |
| 52 | -14.83 | -47.5168215316 | 31.21 | 31.828 | 11.76 | 1353209 | 19.68861135 | CS |
| 156 | -33.73 | -67.3119137897 | 50.11 | 68.76 | 11.76 | 805567 | 28.3729665 | CS |
| 260 | -65.87 | -80.085106383 | 82.25 | 84.76 | 11.76 | 699521 | 34.54414809 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 16.76 | -0.55 | -3.18 | 17.16 | 18.07 | 16.71 | 1999129 |
| 1721774100 | 17.31 | 2.11 | 13.88 | 15 | 17.4 | 14.985 | 2750830 |
| 1721687700 | 15.2 | -0.21 | -1.36 | 15.56 | 15.56 | 14.91 | 927965 |
| 1721428500 | 15.41 | -0.61 | -3.81 | 15.91 | 16.03 | 15.36 | 1553114 |
| 1721342100 | 16.02 | 0.03 | 0.19 | 15.87 | 16.98 | 15.87 | 2789555 |
| 1721255700 | 15.99 | -0.62 | -3.73 | 16.379999 | 16.469999 | 15.56 | 2191108 |
| 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 | 1950491 |
| 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 | -0.12 | -0.94 | 12.64 | 12.86 | 12.3 | 1954953 |
| 1719614100 | 12.7 | -0.21 | -1.63 | 12.93 | 12.99 | 12.26 | 18455184 |
| 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 |
| 1719009300 | 13.43 | 0.16 | 1.21 | 13.27 | 13.46 | 12.98 | 2217521 |
| 1718922900 | 13.27 | 0.07 | 0.53 | 13.07 | 13.48 | 12.89 | 1151193 |
| 1718750100 | 13.2 | -0.82 | -5.85 | 13.92 | 14.06 | 13.01 | 2088713 |
| 1718663700 | 14.02 | 0.61 | 4.55 | 13.38 | 14.05 | 13.295 | 1669716 |
| 1718404500 | 13.41 | -0.39 | -2.83 | 13.66 | 13.74 | 13.16 | 1940241 |
| 1718318100 | 13.8 | -0.46 | -3.23 | 14.245 | 14.39 | 13.76 | 1875439 |
| 1718231700 | 14.26 | -0.32 | -2.19 | 15.13 | 15.25 | 14.19 | 1409255 |
| 1718145300 | 14.58 | -0.2 | -1.35 | 14.65 | 14.7599 | 14.08 | 1421899 |
| 1718058900 | 14.78 | -1.31 | -8.14 | 15.79 | 15.95 | 14.74 | 1720104 |
| 1717799700 | 16.09 | 0.24 | 1.51 | 15.44 | 16.19 | 15.44 | 1008484 |
| 1717713300 | 15.85 | -0.14 | -0.88 | 15.62 | 16.27 | 15.39 | 1326924 |
| 1717626900 | 15.99 | -0.01 | -0.06 | 16.12 | 16.25 | 15.7103 | 1120429 |
| 1717540500 | 16 | -0.28 | -1.72 | 16 | 16.36 | 15.82 | 1221252 |
| 1717454100 | 16.28 | -0.61 | -3.61 | 17.24 | 17.33 | 16.235 | 1144696 |
| 1717194900 | 16.89 | 0.39 | 2.36 | 16.67 | 17.035 | 16.17 | 1577803 |
| 1717108500 | 16.5 | 0.7 | 4.43 | 16.21 | 16.57 | 16.04 | 1582148 |
| 1717022100 | 15.8 | 0.11 | 0.70 | 15.25 | 16 | 15.08 | 1180232 |
| 1716935700 | 15.69 | -0.35 | -2.15 | 16.17 | 16.36 | 15.415 | 1419590 |
| 1716590100 | 16.035 | 1.35 | 9.16 | 14.82 | 16.27 | 14.7353 | 3056240 |
| 1716503700 | 14.69 | -1.05 | -6.67 | 15.81 | 15.865 | 13.8 | 4648240 |
| 1716417300 | 15.74 | -3.1 | -16.45 | 15.81 | 16.8 | 15.6 | 5067274 |
| 1716330900 | 18.84 | -0.54 | -2.79 | 19.26 | 19.7 | 18.68 | 1916212 |
| 1716244500 | 19.38 | 0.38 | 2.00 | 18.95 | 19.56 | 18.94 | 1107564 |
| 1715985300 | 19 | 0.53 | 2.87 | 18.33 | 19.23 | 18.15 | 1126433 |
| 1715898900 | 18.47 | 0.47 | 2.61 | 18 | 18.49 | 17.8 | 1035321 |
| 1715812500 | 18 | 0.16 | 0.90 | 18 | 18.38 | 17.77 | 1039287 |
| 1715726100 | 17.84 | 0.47 | 2.71 | 17.97 | 18.42 | 17.7 | 1797914 |
| 1715639700 | 17.37 | 0.18 | 1.05 | 17.29 | 18.23 | 17.275 | 1146361 |
| 1715380500 | 17.19 | -0.29 | -1.66 | 17.65 | 17.68 | 17.01 | 1024105 |
| 1715294100 | 17.48 | -0.11 | -0.63 | 17.6 | 17.74 | 17.235 | 1118720 |
| 1715207700 | 17.59 | -0.01 | -0.06 | 17.42 | 17.74 | 17.02 | 1262635 |
| 1715121300 | 17.6 | -0.04 | -0.23 | 17.69 | 18.0842 | 17.5 | 734652 |
| 1715034900 | 17.64 | 0.43 | 2.50 | 17.47 | 17.7756 | 17.42 | 849878 |
| 1714775700 | 17.21 | 0.42 | 2.50 | 17.21 | 17.74 | 17.03 | 1001764 |
| 1714689300 | 16.79 | 0.71 | 4.42 | 16.53 | 16.83 | 16.04 | 736346 |
| 1714602900 | 16.079999 | 0.17 | 1.07 | 15.76 | 16.67 | 15.61 | 1129881 |
| 1714516500 | 15.91 | -0.54 | -3.28 | 16.21 | 16.445 | 15.78 | 833583 |
| 1714430100 | 16.45 | 0.44 | 2.75 | 16.11 | 16.59 | 16.091 | 901563 |
| 1714170900 | 16.01 | 0.68 | 4.44 | 15.48 | 16.149999 | 15.29 | 1091639 |
| 1714084500 | 15.33 | -0.79 | -4.90 | 15.88 | 15.88 | 15.16 | 1829013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
