VSAT

ViaSat, Inc. Historical Stock Prices

$61.55
*  
0.65
1.05%
Get VSAT Alerts
*Delayed - data as of Aug. 4, 2015 14:17 ET  -  Find a broker to begin trading VSAT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VSAT Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:17  62.33  62.73  61.55  61.55 141,489
08/03/2015 61.84 62.23 61.32 62.2 266,516
07/31/2015 61.72 62.17 61.56 62 168,317
07/30/2015 60.91 61.81 60.89 61.78 218,468
07/29/2015 60.98 61.27 60.48 61.19 191,670
07/28/2015 60.26 60.58 59.39 60.56 279,948
07/27/2015 59.08 60.05 59.08 59.95 218,701
07/24/2015 60.19 60.31 59.12 59.51 212,961
07/23/2015 59.67 60.49 59.67 60.33 306,342
07/22/2015 59.57 60.05 58.93 59.58 288,281
07/21/2015 59.67 60.22 59.335 60 369,454
07/20/2015 60.08 60.1 59.15 59.61 223,909
07/17/2015 60.5 60.5 59.832 60.05 140,719
07/16/2015 60.4 61.08 60.08 60.28 113,541
07/15/2015 60.24 60.24 59.59 60.07 149,075
07/14/2015 58.79 60.36 58.79 60.16 234,940
07/13/2015 58.58 59 58.23 58.89 140,892
07/10/2015 57.43 58.22 56.7 58.2 160,234
07/09/2015 58.38 58.86 56.55 56.88 326,919
07/08/2015 58.5 58.62 57.3 57.6 412,094
07/07/2015 58.63 59.27 57.677 59.19 425,894
07/06/2015 59 59.5 57.88 58.53 230,251
07/02/2015 60.9 60.9 59.12 59.39 234,525
07/01/2015 60.45 60.72 59.53 60.68 342,281
06/30/2015 60.77 61.06 59.5 60.26 291,535
06/29/2015 60.91 61.69 60.11 60.45 214,521
06/26/2015 62.75 62.75 61.175 61.56 308,916
06/25/2015 63 63 62.15 62.49 119,538
06/24/2015 63.74 63.74 62.37 62.7 115,654
06/23/2015 63.66 63.85 62.89 63.79 119,048
06/22/2015 63.66 63.79 63.14 63.6 128,973
06/19/2015 63.11 63.74 62.29 63.39 276,520
06/18/2015 62.4 63.4 62.03 62.99 205,548
06/17/2015 62.91 62.99 62.15 62.25 93,011
06/16/2015 62.04 63.32 62.04 62.67 119,339
06/15/2015 62.53 63.08 62.1 62.24 180,752
06/12/2015 62.62 63.55 62.62 63.55 156,901
06/11/2015 62.93 63.05 62.13 62.68 157,499
06/10/2015 62.78 63.34 62.47 62.69 239,628
06/09/2015 62.62 62.785 61.654 62.61 526,552
06/08/2015 63.38 63.63 62.43 62.74 239,580
06/05/2015 63.52 63.62 62.59 63.5 191,716
06/04/2015 63.8 64.47 63.25 63.5 142,081
06/03/2015 64.04 64.48 63.57 64.48 139,488
06/02/2015 63.02 64.57 63.02 63.95 185,520
06/01/2015 63.16 63.74 62.91 63.33 192,981
05/29/2015 62.58 63.44 62.3 62.99 296,501
05/28/2015 62.43 62.67 62.03 62.57 126,650
05/27/2015 62.02 62.49 61.61 62.39 183,263
05/26/2015 62.19 62.47 61.5 61.75 372,943
05/22/2015 62.63 63.6 62.05 62.47 337,775
05/21/2015 62.17 62.83 61.47 62.53 417,902
05/20/2015 64.11 64.11 61.26 62 905,426
05/19/2015 61.71 64.74 61.57 64.65 587,939
05/18/2015 61.45 61.96 60.78 61.78 263,444
05/15/2015 61.32 61.93 60.6 61.71 299,717
05/14/2015 61.44 61.73 60.91 61.61 104,816
05/13/2015 60.83 61.19 60.42 61.11 95,883
05/12/2015 60.58 61.03 59.77 60.61 89,046
05/11/2015 61.03 61.69 60.75 60.91 79,081
05/08/2015 61.48 62.11 60.86 61.03 100,443
05/07/2015 60.3 61.3 60.03 60.92 88,477
05/06/2015 60.67 60.82 59.7 60.45 112,599
05/05/2015 61.64 62.24 60.16 60.46 143,185
05/04/2015 60.23 62.28 60.23 62.04 257,371
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?