VSAT

ViaSat, Inc. Historical Stock Prices

$67.06
*  
0.48
 negative 
0.72%
Get VSAT Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VSAT Pre-Market
 
 
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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  66.65  67.46  65.10  67.06 119,812
04/22/2014 66.65 67.46 65.1 67.06 119,812
04/21/2014 67.06 67.06 65.2 66.58 123,345
04/17/2014 63.91 67.22 63.44 67.1 319,924
04/16/2014 64.17 64.96 63.3 64.07 157,458
04/15/2014 64.19 65.03 62.03 63.51 217,020
04/14/2014 64.66 65 63.41 64.06 171,717
04/11/2014 64.2 65.37 63.33 63.76 180,156
04/10/2014 66.87 67.34 64.13 64.83 277,019
04/09/2014 64.95 67.31 64.37 67.13 174,132
04/08/2014 64.16 65.77 63.2 64.9 222,444
04/07/2014 64.73 66.25 63.26 63.98 276,696
04/04/2014 69.95 69.95 64.96 65.26 340,730
04/03/2014 70.17 70.79 69.03 69.31 151,525
04/02/2014 70.32 70.872 69.9 70.23 140,766
04/01/2014 68.98 70.37 68.72 70.24 259,633
03/31/2014 68.59 69.74 67.99 69.04 241,454
03/28/2014 69.44 70.5 67.69 68.02 304,269
03/27/2014 70.81 71.23 68.92 69.11 238,125
03/26/2014 73.86 74 70.95 70.97 285,463
03/25/2014 74.01 74.78 72.77 73.52 291,977
03/24/2014 73.41 74.28 72.51 73.62 269,823
03/21/2014 73 74.33 72.39 73.27 350,222
03/20/2014 71.92 73 71.755 72.51 132,573
03/19/2014 72.5 72.68 71.69 72.19 165,344
03/18/2014 72.4 73.16 72.13 72.5 240,938
03/17/2014 71.85 72.91 71.67 72.49 275,103
03/14/2014 69.4 71.965 69.22 71.68 216,212
03/13/2014 69.98 70.35 68.305 69.19 185,661
03/12/2014 68.71 69.89 68.37 69.7 147,374
03/11/2014 70.32 70.53 68.29 68.89 239,168
03/10/2014 70.23 70.546 69.37 70.065 207,553
03/07/2014 71 71 69.65 70.21 135,487
03/06/2014 70.65 70.89 70.089 70.48 128,881
03/05/2014 70.2 70.38 69.94 70.24 216,699
03/04/2014 67.58 70.85 67.58 70.43 585,809
03/03/2014 65.84 67.335 65.62 67.05 180,293
02/28/2014 67.23 67.5 66.5 66.71 194,442
02/27/2014 67 67.31 66.56 67.12 166,894
02/26/2014 66.64 67.49 66 67.17 217,776
02/25/2014 66.55 67.62 66.21 66.76 190,800
02/24/2014 66.97 67.26 65.9301 66.65 217,217
02/21/2014 64.83 67.95 64.05 66.83 569,368
02/20/2014 63.66 65.11 63.49 64.38 297,711
02/19/2014 63.52 63.775 62.762 63.57 221,105
02/18/2014 61.85 63.798 61.35 63.54 291,565
02/14/2014 57.35 62.07 57.17 61.92 413,374
02/13/2014 55.49 57.42 55.49 57.26 303,611
02/12/2014 55.63 56.8 55.51 56.04 1,342,693
02/11/2014 60.08 60.663 59.73 60.03 127,805
02/10/2014 59.56 60.06 58.92 59.99 145,798
02/07/2014 58 59.735 57.5 59.6 149,697
02/06/2014 57.44 58.52 57.26 57.96 100,151
02/05/2014 57.81 58.22 56.57 57.12 164,848
02/04/2014 57.97 58.65 57.17 57.99 136,871
02/03/2014 59.15 59.86 57.238 57.68 253,945
01/31/2014 59.5 60.458 59.35 59.51 159,325
01/30/2014 60.75 61.572 59.6015 60.66 153,017
01/29/2014 61.1 61.77 59.77 60.05 193,541
01/28/2014 61.71 61.81 61.005 61.65 283,649
01/27/2014 61.79 62.12 61.02 61.53 190,830
01/24/2014 61.2 62.382 61.2 61.79 199,800
01/23/2014 61.5 61.82 61.07 61.75 169,272
01/22/2014 61.5 62.11 61.28 61.88 161,913
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 your brokers before you trade


Want to trade FX?