VSAT

ViaSat, Inc. Historical Stock Prices

$61.35
*  
0.35
0.57%
Get VSAT Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  61.03  61.45  60.2501  61.35 415,654
12/16/2014 62 62.29 60.97 61 275,779
12/15/2014 62.76 63.82 61.61 62.04 183,622
12/12/2014 62.71 63.64 62.415 62.66 149,981
12/11/2014 63.42 64.77 63.1855 63.54 215,915
12/10/2014 65.25 65.25 63.18 63.23 227,982
12/09/2014 64.09 65.53 63.05 65.32 327,713
12/08/2014 66 66.51 64.52 64.8 226,181
12/05/2014 65.16 66.29 65.11 66.15 330,178
12/04/2014 66.2 66.44 64.99 65.19 211,105
12/03/2014 65.7 66.77 65.226 66.22 252,364
12/02/2014 65.97 66.19 65.35 65.62 242,810
12/01/2014 65.91 66.4 65.33 65.67 241,094
11/28/2014 66.88 66.9325 66.21 66.3 176,710
11/26/2014 66.91 67.4 66.35 67 204,293
11/25/2014 67.25 67.25 66.395 66.85 287,945
11/24/2014 66.17 67.03 66.17 66.93 516,587
11/21/2014 66.9 66.9 65.7 66.14 323,619
11/20/2014 65.28 66.05 64.864 66 312,741
11/19/2014 65.72 65.938 64.45 65.49 435,120
11/18/2014 66.11 67 65.43 65.54 455,216
11/17/2014 67.29 67.4 65.84 65.86 465,671
11/14/2014 66.87 68.84 66.04 67.61 527,734
11/13/2014 64.24 67.49 63.86 67.23 821,770
11/12/2014 62.83 64.22 62.7 64.01 723,975
11/11/2014 63.36 63.865 62.64 62.89 577,627
11/10/2014 63.74 64.4 61.91 63.01 894,198
11/07/2014 64.28 67.28 62.38 65.39 1,049,306
11/06/2014 60.16 60.56 59.56 60.26 345,021
11/05/2014 61.45 61.45 59.67 60.44 395,721
11/04/2014 62.49 62.67 60.68 61.22 354,230
11/03/2014 62.65 63.47 62.09 62.45 254,273
10/31/2014 61.69 62.79 60.43 62.64 545,086
10/30/2014 58.01 60.38 58.01 60.29 446,703
10/29/2014 58.61 58.98 57.94 58.4 254,061
10/28/2014 56.5 58.54 56.47 58.4 575,542
10/27/2014 55.85 56.39 55.5201 56.27 228,537
10/24/2014 56.25 56.38 55.65 56.23 148,753
10/23/2014 55.66 56.74 55.51 56.24 283,925
10/22/2014 56.1 56.1 55.16 55.22 309,052
10/21/2014 55.34 56.08 54.74 56 380,008
10/20/2014 54.26 54.99 54.26 54.98 293,949
10/17/2014 54.76 54.76 53.91 54.38 286,501
10/16/2014 53.5 54.69 53 54.42 268,389
10/15/2014 52.78 54.5 52.26 54.13 488,216
10/14/2014 53.75 54.59 52.94 53.3 437,921
10/13/2014 53.09 54.11 52.53 53.37 384,488
10/10/2014 54.22 54.76 53.0501 53.19 364,922
10/09/2014 56.1 56.215 54.05 54.65 452,683
10/08/2014 54.92 56.55 54.34 56.08 718,353
10/07/2014 55.92 55.92 54.91 54.97 260,949
10/06/2014 56.13 56.71 55.51 56.22 350,586
10/03/2014 56.35 56.59 55.75 56.17 153,851
10/02/2014 55.11 56.03 54.8101 55.84 237,430
10/01/2014 55.13 55.48 54.85 55.09 352,236
09/30/2014 55.87 56.11 55.05 55.12 362,798
09/29/2014 55.05 55.88 54.8 55.81 201,840
09/26/2014 57.41 57.41 54.93 55.52 175,823
09/25/2014 55.73 55.85 54.92 55.26 329,105
09/24/2014 57.3 57.3 54.84 55.78 280,983
09/23/2014 56.74 56.98 54.88 55.55 451,383
09/22/2014 57.11 57.555 56.95 57.02 255,332
09/19/2014 59 59.471 57.291 57.52 343,323
09/18/2014 57.65 59 57.51 58.91 222,774
09/17/2014 57.15 58.43 57 57.57 266,492
09/16/2014 56.63 57.66 56.63 57.26 252,718
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?