VSAT

Historical Stock Prices

$61.95
*  
1.35
2.13%
Get VSAT Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading VSAT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 17-JAN-2015 TO 17-APR-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.
04/17/2015 62.81 63 61.455 61.95 166,394
04/16/2015 63.12 63.47 62.94 63.3 118,140
04/15/2015 63.13 63.4 62.86 63.18 160,091
04/14/2015 62.53 63.21 62.4199 62.99 177,579
04/13/2015 62.23 62.97 62.23 62.75 150,624
04/10/2015 61.36 62.37 61.17 62.24 139,622
04/09/2015 60.66 61.18 60.24 61.12 110,270
04/08/2015 60.5 60.79 60.34 60.64 126,508
04/07/2015 60.23 60.94 60.08 60.46 113,537
04/06/2015 59.67 60.65 59.63 60.34 146,069
04/02/2015 59.95 60.548 59.74 59.99 117,262
04/01/2015 59.34 60.49 58.9901 60.08 193,414
03/31/2015 59.5 59.76 58.91 59.61 158,030
03/30/2015 59.4 59.828 59.12 59.65 129,108
03/27/2015 58.3 59.52 58.2 59.2 213,575
03/26/2015 57.87 58.78 57.586 58.33 179,225
03/25/2015 59.44 59.59 58.02 58.08 214,993
03/24/2015 59.86 60.81 58.82 59.19 331,239
03/23/2015 60.78 61.08 59.86 60.11 259,660
03/20/2015 61.16 61.81 60.9 61.04 547,485
03/19/2015 62.57 62.804 60.71 61.04 316,836
03/18/2015 62.8 62.965 62.09 62.81 198,250
03/17/2015 62.75 63.248 62.155 62.9 203,375
03/16/2015 62.55 63.34 62.545 63.04 201,154
03/13/2015 63.64 64.078 62.39 62.53 170,462
03/12/2015 63.97 63.998 62.23 63.65 211,686
03/11/2015 62.9 63.71 62.59 63.57 219,297
03/10/2015 63.79 64.44 62.7 62.87 229,241
03/09/2015 64.43 64.95 64.02 64.5 174,038
03/06/2015 64.2 64.99 63.88 64.5 174,914
03/05/2015 64.88 65.035 64.27 64.75 119,089
03/04/2015 65.18 65.36 64.28 64.78 165,142
03/03/2015 64.9 65.701 64.788 65.48 134,985
03/02/2015 65.15 65.5 64.55 65.3 172,052
02/27/2015 64.98 65.96 64.722 65.34 184,555
02/26/2015 65.38 66.22 64.905 65.35 150,988
02/25/2015 65.29 65.53 64.95 65.31 152,083
02/24/2015 65.06 65.85 64.87 65.48 251,695
02/23/2015 66.07 66.07 64.68 65.2 236,488
02/20/2015 66.13 66.52 64.94 66.08 258,768
02/19/2015 64.76 66.58 64.74 66.13 240,351
02/18/2015 63.39 65.45 63.39 64.99 378,026
02/17/2015 62.58 63.55 62.05 63.47 252,756
02/13/2015 62.03 63.25 61.82 62.71 304,039
02/12/2015 60.48 62.99 60.13 62.18 430,909
02/11/2015 63.17 63.486 58.9 60.13 656,534
02/10/2015 59.58 61.53 58.99 61.37 643,556
02/09/2015 58.7 59.76 58.32 59.32 386,207
02/06/2015 57.87 58.81 57.57 58.78 278,755
02/05/2015 56.68 57.91 56.68 57.74 122,717
02/04/2015 57.48 57.78 56.49 56.62 199,331
02/03/2015 56.85 57.72 56.81 57.65 137,075
02/02/2015 56.25 56.57 55.165 56.5 238,522
01/30/2015 56.36 56.78 55.91 56.22 266,728
01/29/2015 56.63 56.68 55.75 56.66 225,659
01/28/2015 57.4 57.4 56.31 56.36 119,377
01/27/2015 57.55 57.65 56.85 57 181,475
01/26/2015 57.61 58.46 57.14 58.05 148,222
01/23/2015 57.43 58.02 57.03 57.62 218,214
01/22/2015 56.48 57.66 56.03 57.42 244,354
01/21/2015 55.86 56.84 55.61 56.14 142,560
01/20/2015 56.54 57.0999 55.34 56.1 188,834
*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?