Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.650 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2025 9.490 9.800 9.200 9.630 2,876,252 -0.10(-1.03%)
Mar 07, 2025 9.540 9.850 9.210 9.730 3,062,266 +0.18(+1.88%)
Mar 06, 2025 9.440 9.880 9.200 9.550 2,958,655 -0.08(-0.83%)
Mar 05, 2025 8.680 9.860 8.440 9.630 5,706,994 +1.08(+12.57%)
Mar 04, 2025 8.070 8.910 7.710 8.555 3,416,389 +0.21(+2.46%)
Mar 03, 2025 8.830 9.025 8.165 8.350 3,288,637 -0.39(-4.46%)
Feb 28, 2025 8.720 8.910 8.570 8.740 2,144,263 -0.03(-0.34%)
Feb 27, 2025 8.640 8.800 8.370 8.770 2,450,767 +0.10(+1.15%)
Feb 26, 2025 8.790 9.000 8.560 8.670 2,352,468 +0.00(+0.00%)
Feb 25, 2025 9.050 9.170 8.520 8.670 4,380,455 -0.42(-4.57%)
Feb 24, 2025 8.990 9.240 8.870 9.085 6,197,000 +0.09(+0.94%)
Feb 21, 2025 9.400 9.588 9.000 9.000 2,650,623 -0.37(-3.95%)
Feb 20, 2025 9.300 9.470 9.065 9.370 2,843,691 +0.05(+0.59%)
Feb 19, 2025 9.190 9.500 8.960 9.315 2,839,788 +0.05(+0.59%)
Feb 18, 2025 9.120 9.500 9.100 9.260 3,787,244 +0.09(+0.98%)
Feb 14, 2025 9.100 9.600 8.960 9.170 3,546,524 -0.06(-0.65%)
Feb 13, 2025 8.860 9.240 8.670 9.230 4,299,421 +0.25(+2.78%)
Feb 12, 2025 8.600 9.020 8.300 8.980 4,847,119 +0.15(+1.70%)
Feb 11, 2025 8.930 9.410 8.555 8.830 13,799,472 -2.34(-20.95%)
Feb 10, 2025 11.77 12.31 11.00 11.17 5,583,739 -0.21(-1.85%)
Feb 07, 2025 9.330 11.42 9.300 11.38 8,282,719 +1.86(+19.54%)
Feb 06, 2025 9.390 9.690 9.200 9.520 3,575,678 +0.29(+3.14%)
Feb 05, 2025 9.290 9.360 8.930 9.230 1,978,622 -0.01(-0.11%)
Feb 04, 2025 9.250 9.405 9.020 9.240 2,123,586 +0.01(+0.11%)
Feb 03, 2025 9.120 9.690 8.810 9.230 2,530,952 -0.39(-4.05%)
Jan 31, 2025 9.230 9.850 9.110 9.620 3,564,778 +0.38(+4.11%)
Jan 30, 2025 9.550 9.750 9.150 9.240 3,196,761 -0.23(-2.48%)
Jan 29, 2025 10.21 10.49 9.250 9.475 3,535,474 -0.75(-7.29%)
Jan 28, 2025 10.24 10.47 9.780 10.22 2,664,327 -0.04(-0.39%)
Jan 27, 2025 11.33 11.39 10.14 10.26 3,370,906 -1.24(-10.78%)
Jan 24, 2025 11.60 11.86 11.17 11.50 3,639,228 -0.05(-0.48%)
Jan 23, 2025 10.71 11.62 10.40 11.55 4,851,493 +0.79(+7.29%)
Jan 22, 2025 11.52 11.59 10.33 10.77 7,608,197 -1.04(-8.81%)
Jan 21, 2025 9.670 12.55 9.390 11.81 14,198,768 +2.92(+32.85%)
Jan 17, 2025 8.750 9.200 8.650 8.890 2,772,850 +0.42(+4.96%)
Jan 16, 2025 7.820 8.560 7.550 8.470 3,964,760 +0.45(+5.61%)
Jan 15, 2025 7.880 8.290 7.450 8.020 6,335,657 +0.51(+6.79%)
Jan 14, 2025 7.760 7.895 7.480 7.510 3,660,476 -0.23(-2.97%)
Jan 13, 2025 8.710 8.710 7.610 7.740 4,690,246 -1.11(-12.54%)
Jan 10, 2025 8.750 8.916 8.490 8.850 3,177,571 -0.14(-1.56%)
Jan 08, 2025 9.450 9.460 8.980 8.990 2,727,491 -0.67(-6.94%)
Jan 07, 2025 9.910 10.44 9.610 9.660 2,497,030 -0.24(-2.42%)
Jan 06, 2025 9.320 10.65 9.305 9.900 4,936,675 +0.82(+9.03%)
Jan 03, 2025 9.560 9.670 8.990 9.080 3,159,467 -0.45(-4.72%)
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.