VSAT

ViaSat, Inc. Historical Stock Prices

$56.3
*  
0.84
1.51%
Get VSAT Alerts
*Delayed - data as of Aug. 21, 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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  55.54  56.41  55.47  56.30 281,229
08/20/2014 54.9 55.88 54.74 55.46 295,808
08/19/2014 55.17 55.55 55.09 55.38 310,261
08/18/2014 54.99 55.24 54.48 55.24 340,230
08/15/2014 53.23 54.57 53.01 54.47 713,700
08/14/2014 52.23 53.16 51.925 53.06 943,389
08/13/2014 53.45 54.94 51.5 53.01 2,534,771
08/12/2014 56.57 57.6 56.56 57.26 610,092
08/11/2014 57.3 58.08 56.95 57.56 550,809
08/08/2014 57.2 58.06 57.2 57.35 340,950
08/07/2014 58.91 59.82 57.1 57.29 427,689
08/06/2014 58.75 59.44 58.42 58.9 174,737
08/05/2014 58.01 59.5 57.63 59.05 342,744
08/04/2014 58.58 59.08 57.73 58.5 263,017
08/01/2014 58.61 58.88 57.49 58.39 315,681
07/31/2014 58.95 59.44 58.09 58.47 378,002
07/30/2014 59.56 60.01 58.93 59.79 171,502
07/29/2014 58.2 59.22 58.01 59.01 236,380
07/28/2014 58.57 58.93 57.74 58.06 154,942
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
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?