VSAT

ViaSat, Inc. Historical Stock Prices

$58.06
*  
0.57
0.97%
Get VSAT Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading VSAT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VSAT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  58.57  58.93  57.74  58.06 157,182
07/25/2014 58.84 59.176 58.13 58.63 189,573
07/24/2014 58.58 61.065 58.51 59.36 336,648
07/23/2014 59.11 59.36 58.2 58.55 197,129
07/22/2014 57.71 60.09 57.47 59.1 533,906
07/21/2014 57.34 57.78 56.88 57.39 209,915
07/18/2014 56.84 58.48 56.3475 57.72 225,693
07/17/2014 56.77 57.53 56.74 57.01 558,271
07/16/2014 57.43 57.51 56.817 57.11 149,998
07/15/2014 57.6 57.6 56.81 57.04 147,409
07/14/2014 57.75 57.8 57.02 57.45 171,110
07/11/2014 56.82 57.35 56.775 57.23 127,533
07/10/2014 56.04 57.27 55.605 56.99 210,840
07/09/2014 56.86 57.38 56.585 57.09 272,164
07/08/2014 57.05 57.13 55.86 56.83 497,642
07/07/2014 57.25 57.88 56.84 57.1 150,438
07/03/2014 57.47 57.92 57.08 57.64 110,288
07/02/2014 57.5 58.1 57.15 57.38 177,430
07/01/2014 57.89 58.26 56.39 57.49 423,497
06/30/2014 57.57 57.97 57.37 57.96 243,461
06/27/2014 56.66 58.12 56.66 57.82 329,891
06/26/2014 56.51 57.3 56.14 57.17 153,144
06/25/2014 56.22 56.7099 55.98 56.55 166,206
06/24/2014 56.7 57.57 56.26 56.5 284,587
06/23/2014 57.52 57.75 56.75 56.87 187,464
06/20/2014 57.3 57.6 56.8602 57.57 425,796
06/19/2014 57.44 57.614 56.59 57.24 665,213
06/18/2014 56.95 57.49 56.29 57.19 286,989
06/17/2014 56.21 57.47 56.14 56.79 230,221
06/16/2014 56.6 57.19 56.08 56.41 778,463
06/13/2014 56.72 57 56.01 56.82 338,351
06/12/2014 56.53 56.74 56.03 56.5 421,573
06/11/2014 56.12 56.762 55.16 56.5 400,553
06/10/2014 56.15 57.39 56.02 56.47 211,397
06/09/2014 55.57 56.36 55.1 56.13 253,150
06/06/2014 56.08 56.44 55.28 55.56 311,047
06/05/2014 54.41 56.18 54.04 55.63 263,808
06/04/2014 54.49 54.83 53.97 54.14 367,495
06/03/2014 54.43 55.095 54.2 54.64 269,828
06/02/2014 54.11 54.325 53.33 54.04 352,794
05/30/2014 54.48 54.6 53.9 54.23 288,237
05/29/2014 55.48 55.87 54.55 54.78 226,045
05/28/2014 55.06 55.53 54.29 55.29 325,509
05/27/2014 55.23 55.7 54.48 54.95 291,208
05/23/2014 54.24 55.11 53.84 54.99 327,937
05/22/2014 53.85 55.065 53.45 54.24 557,935
05/21/2014 57.3 58.555 53.03 53.87 1,428,695
05/20/2014 60.14 60.14 58.25 58.64 460,011
05/19/2014 60.45 61.32 59.79 60.12 565,117
05/16/2014 60.07 61.95 60 60.53 387,279
05/15/2014 58.94 59.7899 58 58.99 318,358
05/14/2014 61.05 61.05 59.165 59.37 395,776
05/13/2014 62.45 62.84 61.15 61.26 258,754
05/12/2014 60.55 62.92 60.265 62.31 505,487
05/09/2014 60.9 61.828 58.79 60.03 614,173
05/08/2014 61.66 63.41 60.84 61.36 299,126
05/07/2014 62.21 62.38 60.52 61.56 295,362
05/06/2014 63.02 63.52 62 62.03 194,197
05/05/2014 62.49 63.79 62.13 63.43 150,289
05/02/2014 62.65 63.82 62.1 63.01 262,053
05/01/2014 64.07 64.305 62.05 62.52 528,066
04/30/2014 64.15 64.488 63.1 64.21 362,541
04/29/2014 64.75 65.08 63.76 64.21 504,764
04/28/2014 64.94 66.04 63.17 65.05 392,317
04/25/2014 68 68.5 64.83 64.97 616,273
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?