Skip to main content

ViaSat, Inc. - Common Stock (NQ: VSAT )

8.790 +0.210 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 8.440 9.090 8.400 8.790 4,920,712 +0.17(+2.03%)
Dec 19, 2024 8.540 8.760 8.240 8.615 1,861,464 +0.12(+1.35%)
Dec 18, 2024 9.150 9.510 8.320 8.500 4,233,237 -0.64(-7.00%)
Dec 17, 2024 9.280 9.520 8.960 9.140 2,147,821 -0.29(-3.08%)
Dec 16, 2024 9.250 9.763 8.945 9.430 2,568,325 +0.09(+1.02%)
Dec 13, 2024 9.080 9.500 9.040 9.335 2,043,754 +0.18(+1.91%)
Dec 12, 2024 9.500 9.800 9.050 9.160 2,222,285 -0.39(-4.08%)
Dec 11, 2024 9.390 9.580 9.010 9.550 2,094,111 +0.29(+3.13%)
Dec 10, 2024 9.920 9.920 9.090 9.260 2,351,313 -0.27(-2.83%)
Dec 09, 2024 9.070 10.38 9.000 9.530 3,599,256 +0.73(+8.30%)
Dec 06, 2024 8.930 9.130 8.715 8.800 2,190,877 +0.06(+0.69%)
Dec 05, 2024 9.300 9.460 8.570 8.740 2,616,748 -0.49(-5.31%)
Dec 04, 2024 9.850 10.40 9.210 9.230 2,782,414 -0.49(-5.04%)
Dec 03, 2024 10.06 10.25 9.541 9.720 2,438,208 -0.34(-3.38%)
Dec 02, 2024 9.395 10.11 9.070 10.06 4,409,349 +0.73(+7.82%)
Nov 29, 2024 9.650 9.725 9.090 9.330 1,762,766 -0.27(-2.81%)
Nov 27, 2024 8.970 9.710 8.945 9.600 3,660,164 +0.91(+10.47%)
Nov 26, 2024 9.700 9.700 8.511 8.690 3,353,475 -1.02(-10.50%)
Nov 25, 2024 9.520 9.810 9.050 9.710 4,926,915 +0.30(+3.19%)
Nov 22, 2024 9.070 9.850 8.580 9.410 8,681,254 +1.08(+12.97%)
Nov 21, 2024 7.000 8.920 6.835 8.330 9,400,310 +1.40(+20.20%)
Nov 20, 2024 6.730 7.090 6.690 6.930 2,363,784 +0.10(+1.46%)
Nov 19, 2024 7.180 7.200 6.755 6.830 3,430,382 -0.45(-6.18%)
Nov 18, 2024 7.490 7.660 7.170 7.280 2,356,394 -0.12(-1.62%)
Nov 15, 2024 7.850 7.850 7.300 7.400 2,714,993 -0.33(-4.27%)
Nov 14, 2024 7.850 8.030 7.660 7.730 2,431,638 -0.17(-2.15%)
Nov 13, 2024 8.500 8.560 7.820 7.900 3,621,993 -0.51(-6.06%)
Nov 12, 2024 8.760 8.860 8.160 8.410 2,628,453 -0.59(-6.56%)
Nov 11, 2024 9.030 9.030 8.630 9.000 2,941,778 +0.01(+0.11%)
Nov 08, 2024 9.480 9.500 8.490 8.990 4,536,097 -0.49(-5.17%)
Nov 07, 2024 10.64 10.64 9.210 9.480 5,356,368 -0.80(-7.78%)
Nov 06, 2024 10.84 11.17 10.05 10.28 5,057,074 -0.22(-2.10%)
Nov 05, 2024 10.25 10.65 10.10 10.50 2,522,254 +0.33(+3.24%)
Nov 04, 2024 9.600 10.33 9.600 10.17 2,489,721 +0.67(+7.05%)
Nov 01, 2024 9.790 9.845 9.370 9.500 1,944,213 -0.10(-1.04%)
Oct 31, 2024 10.24 10.31 9.525 9.600 2,238,678 -0.62(-6.07%)
Oct 30, 2024 10.25 10.62 10.16 10.22 1,486,489 -0.06(-0.58%)
Oct 29, 2024 10.27 10.65 10.10 10.28 1,533,432 -0.05(-0.48%)
Oct 28, 2024 10.36 10.55 10.23 10.33 1,112,865 +0.10(+0.98%)
Oct 25, 2024 10.28 10.46 10.11 10.23 1,064,142 +0.00(+0.00%)
Oct 24, 2024 10.27 10.39 10.08 10.23 1,437,431 -0.06(-0.58%)
Oct 23, 2024 10.52 10.55 9.980 10.29 2,453,631 -0.32(-2.97%)
Oct 22, 2024 10.74 10.81 10.52 10.61 1,352,010 -0.18(-1.71%)
Oct 21, 2024 11.11 11.12 10.63 10.79 1,992,297 -0.33(-2.97%)
Oct 18, 2024 11.64 11.76 11.06 11.12 1,905,244 -0.44(-3.81%)
Oct 17, 2024 11.09 11.75 10.89 11.56 2,130,541 +0.50(+4.52%)
Oct 16, 2024 10.85 11.22 10.73 11.06 1,808,245 +0.30(+2.79%)
Oct 15, 2024 11.10 11.19 10.62 10.76 2,053,939 -0.17(-1.56%)
Oct 14, 2024 10.85 11.29 10.71 10.93 2,640,477 +0.02(+0.18%)
Oct 11, 2024 10.52 11.06 10.40 10.91 2,185,763 +0.24(+2.25%)
Oct 10, 2024 11.30 11.30 10.57 10.67 2,479,939 -0.59(-5.24%)
Oct 09, 2024 10.95 11.29 10.73 11.26 2,221,437 +0.35(+3.21%)
Oct 08, 2024 11.27 11.27 10.89 10.91 1,208,113 -0.32(-2.85%)
Oct 07, 2024 11.40 11.47 10.91 11.23 1,601,947 -0.17(-1.49%)
Oct 04, 2024 11.36 11.60 11.17 11.40 1,388,128 +0.23(+2.06%)
Oct 03, 2024 11.28 11.47 10.87 11.17 2,140,309 -0.23(-2.02%)
Oct 02, 2024 11.46 11.74 11.29 11.40 1,210,381 -0.15(-1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.