VSAT - Viasat, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 12, 201971.6672.5971.5872.4272.4242,865
Dec. 11, 201971.5371.6870.7071.4471.44153,000
Dec. 10, 201971.3671.7371.0971.3271.32259,400
Dec. 09, 201972.3672.4971.4171.5371.53272,200
Dec. 06, 201972.4872.9271.7072.2572.25289,900
Dec. 05, 201972.2672.8271.5172.0072.00347,900
Dec. 04, 201972.3773.5072.3072.3272.32224,100
Dec. 03, 201972.8173.2271.6572.4372.43225,900
Dec. 02, 201973.6273.6972.7773.3473.34357,900
Nov. 29, 201973.5773.7773.2973.5073.50165,500
Nov. 27, 201973.6273.8673.3373.7173.71221,600
Nov. 26, 201973.1974.2473.0573.5773.57334,200
Nov. 25, 201973.3273.8673.2373.4873.48407,900
Nov. 22, 201973.0874.1572.8573.3673.36287,100
Nov. 21, 201973.3373.7272.1373.0173.01333,900
Nov. 20, 201973.7174.4373.2474.0074.00412,700
Nov. 19, 201974.0275.9171.8874.0074.00431,900
Nov. 18, 201973.2675.0072.5274.0074.00566,300
Nov. 15, 201971.5371.9270.7571.8371.83318,500
Nov. 14, 201971.5471.6270.8371.1771.17236,400
Nov. 13, 201971.2472.1571.1771.9471.94443,400
Nov. 12, 201970.6571.7170.6571.5871.58316,700
Nov. 11, 201970.1471.1069.8170.9970.99341,600
Nov. 08, 201977.8077.8070.2070.7170.71619,000
Nov. 07, 201967.9968.4766.0266.4166.41449,600
Nov. 06, 201967.7668.0566.4967.5067.50293,800
Nov. 05, 201967.0068.1666.3967.4367.43224,700
Nov. 04, 201968.5868.5866.6766.9366.93237,000
Nov. 01, 201968.7669.8667.9168.2068.20231,300
Oct. 31, 201970.0370.2167.7668.8468.84256,000
Oct. 30, 201970.4570.4569.7070.0870.08111,100
Oct. 29, 201970.1370.3469.5570.3070.30210,000
Oct. 28, 201970.1070.7769.8170.0870.08153,200
Oct. 25, 201969.8971.1169.6069.9169.91107,500
Oct. 24, 201970.6270.6269.4770.0570.05156,000
Oct. 23, 201971.2471.2669.9270.5270.52214,600
Oct. 22, 201972.1672.2870.9271.1471.14207,800
Oct. 21, 201971.6272.3371.1971.9171.91231,600
Oct. 18, 201972.1072.4371.3171.5171.51136,200
Oct. 17, 201971.8772.8171.8672.3872.38183,700
Oct. 16, 201971.1572.2171.1571.5871.58181,800
Oct. 15, 201971.5472.1571.2471.3171.31145,100
Oct. 14, 201970.8071.5970.6771.2671.26156,100
Oct. 11, 201971.4572.3170.6671.0271.02255,100
Oct. 10, 201971.1571.6970.6071.0271.02194,500
Oct. 09, 201971.4371.7570.7971.0171.01226,600
Oct. 08, 201971.0271.4270.5170.9570.95306,700
Oct. 07, 201970.7871.7370.7871.3071.30325,100
Oct. 04, 201970.6470.9969.1370.7670.76418,500
Oct. 03, 201970.7371.3769.9670.6470.64355,100
Oct. 02, 201971.3072.7769.8970.8870.88267,100
Oct. 01, 201975.5676.3271.9071.9871.98248,800
Sep. 30, 201975.7976.1075.2375.3275.32310,400
Sep. 27, 201975.8276.1174.3375.4175.41440,400
Sep. 26, 201977.6877.6874.4775.2775.27424,600
Sep. 25, 201976.3278.0775.8277.6577.65327,100
Sep. 24, 201977.7978.3175.9776.3976.39309,200
Sep. 23, 201977.2978.0776.8677.5577.55410,200
Sep. 20, 201978.1878.2477.0477.6977.69416,700
Sep. 19, 201979.3679.5677.7878.0178.01211,400
Sep. 18, 201978.4579.7678.0178.9678.96252,000
Sep. 17, 201979.7979.8478.1978.6978.69231,500
Sep. 16, 201978.3880.6378.3879.9979.99180,100
Sep. 13, 201980.7780.8678.8478.9778.97166,000
Sep. 12, 201979.9881.1079.8580.6380.63206,500
Sep. 11, 201977.6879.9877.5079.8579.85296,300
Sep. 10, 201979.2579.2577.6778.2278.22261,500
Sep. 09, 201980.0080.0178.7579.4279.42363,600
Sep. 06, 201979.7979.9779.0679.3279.32230,000
Sep. 05, 201978.0479.7778.0079.4479.44255,700
Sep. 04, 201978.5178.8376.8977.4777.47284,000
Sep. 03, 201978.3178.8577.3277.7377.73265,600
Aug. 30, 201979.7279.9578.2979.3379.33275,000
Aug. 29, 201978.5079.3478.0479.2879.28273,100
Aug. 28, 201975.7177.7675.5377.6577.65236,500
Aug. 27, 201977.2477.2475.7676.2576.25202,300
Aug. 26, 201977.4377.4376.3876.6676.66305,800
Aug. 23, 201977.9478.3076.0676.2376.23379,900
Aug. 22, 201979.1379.4077.7778.5978.59215,500
Aug. 21, 201978.4579.3577.8278.8078.80519,900
Aug. 20, 201977.5378.3477.2877.7977.79245,600
Aug. 19, 201977.8278.3977.0077.8577.85246,100
Aug. 16, 201977.4278.3876.3177.0077.00405,400
Aug. 15, 201979.0579.0575.7576.9076.90533,500
Aug. 14, 201979.2079.9978.5178.8078.80681,400
Aug. 13, 201979.9581.6279.0780.5580.55578,100
Aug. 12, 201979.2082.1078.8180.0380.03666,000
Aug. 09, 201982.4082.5875.2679.0079.001,189,300
Aug. 08, 201975.9078.4475.6777.7777.77826,100
Aug. 07, 201975.1875.4373.6375.1975.19443,200
Aug. 06, 201976.7477.2574.1575.1875.18475,300
Aug. 05, 201977.3577.3775.4076.8076.80601,500
Aug. 02, 201979.4079.4078.2278.7878.78391,200
Aug. 01, 201981.3482.4479.7580.1980.19363,100
Jul. 31, 201983.2283.3181.1681.5981.59320,500
Jul. 30, 201982.5883.3082.5183.1083.10288,900
Jul. 29, 201984.0384.2082.1083.1683.16282,200
Jul. 26, 201983.7384.1783.4883.7183.71313,100
Jul. 25, 201984.0184.2982.9483.3583.35280,300
Jul. 24, 201982.2583.8982.0083.7883.78363,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...