ViaSat Inc (VSAT) Historical Stock Data
9.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSAT is down -0.90% a day on average. There have been 9 days where ViaSat Inc closed green and 21 days where VSAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 10.06 | 9.72 | ↓$0.34 (-3.38%) | 9.54 | 10.25 | 2.44M |
| 2024-12-02 | 9.36 | 10.06 | ↑$0.71 (7.54%) | 9.07 | 10.11 | 4.28M |
| 2024-11-29 | 9.65 | 9.33 | ↓$0.32 (-3.32%) | 9.09 | 9.72 | 1.75M |
| 2024-11-27 | 8.96 | 9.60 | ↑$0.64 (7.14%) | 8.95 | 9.71 | 3.57M |
| 2024-11-26 | 9.65 | 8.69 | ↓$0.96 (-9.95%) | 8.51 | 9.67 | 3.35M |
| 2024-11-25 | 9.50 | 9.71 | ↑$0.21 (2.21%) | 9.05 | 9.81 | 4.92M |
| 2024-11-22 | 9.17 | 9.41 | ↑$0.24 (2.62%) | 8.58 | 9.85 | 8.52M |
| 2024-11-21 | 7.00 | 8.33 | ↑$1.33 (19.00%) | 6.84 | 8.92 | 9.26M |
| 2024-11-20 | 6.73 | 6.93 | ↑$0.20 (2.97%) | 6.69 | 7.09 | 2.36M |
| 2024-11-19 | 7.18 | 6.83 | ↓$0.35 (-4.87%) | 6.76 | 7.20 | 3.19M |
| 2024-11-18 | 7.46 | 7.28 | ↓$0.18 (-2.41%) | 7.17 | 7.66 | 2.26M |
| 2024-11-15 | 7.85 | 7.40 | ↓$0.45 (-5.73%) | 7.30 | 7.85 | 2.71M |
| 2024-11-14 | 7.85 | 7.73 | ↓$0.12 (-1.53%) | 7.66 | 8.03 | 2.43M |
| 2024-11-13 | 8.50 | 7.90 | ↓$0.60 (-7.06%) | 7.82 | 8.56 | 3.62M |
| 2024-11-12 | 8.76 | 8.41 | ↓$0.35 (-4.00%) | 8.16 | 8.86 | 2.57M |
| 2024-11-11 | 9.03 | 9.00 | ↓$0.03 (-0.33%) | 8.63 | 9.03 | 2.72M |
| 2024-11-08 | 9.48 | 8.99 | ↓$0.49 (-5.17%) | 8.49 | 9.50 | 4.53M |
| 2024-11-07 | 10.64 | 9.48 | ↓$1.16 (-10.90%) | 9.22 | 10.64 | 5.31M |
| 2024-11-06 | 10.79 | 10.28 | ↓$0.51 (-4.73%) | 10.05 | 11.15 | 4.91M |
| 2024-11-05 | 10.25 | 10.50 | ↑$0.25 (2.44%) | 10.10 | 10.65 | 2.18M |
| 2024-11-04 | 9.60 | 10.17 | ↑$0.57 (5.94%) | 9.60 | 10.33 | 2.49M |
| 2024-11-01 | 9.75 | 9.50 | ↓$0.24 (-2.51%) | 9.37 | 9.85 | 1.94M |
| 2024-10-31 | 10.23 | 9.60 | ↓$0.63 (-6.16%) | 9.53 | 10.31 | 2.23M |
| 2024-10-30 | 10.25 | 10.22 | ↓$0.03 (-0.29%) | 10.16 | 10.62 | 1.49M |
| 2024-10-29 | 10.27 | 10.28 | ↑$0.01 (0.10%) | 10.10 | 10.65 | 1.53M |
| 2024-10-28 | 10.36 | 10.33 | ↓$0.03 (-0.29%) | 10.23 | 10.56 | 1.11M |
| 2024-10-25 | 10.28 | 10.23 | ↓$0.05 (-0.49%) | 10.11 | 10.46 | 1.01M |
| 2024-10-24 | 10.27 | 10.23 | ↓$0.04 (-0.39%) | 10.08 | 10.39 | 1.38M |
| 2024-10-23 | 10.52 | 10.29 | ↓$0.23 (-2.19%) | 9.98 | 10.55 | 2.45M |
| 2024-10-22 | 10.74 | 10.61 | ↓$0.14 (-1.26%) | 10.52 | 10.81 | 1.33M |
Create an account or log in to view more rows.
$VSAT Futes looking great
$VSAT shorters eat my shit
$VSAT going green
$VSAT I still don’t wanna buy it
$VSAT omg lol
$VSAT the bulls in here
$VSAT pressure
$VSAT pre mkt is meaningless
$VSAT push baby push!
$VSAT whelp. you win this round. goodluck