| VIASAT Add to My Watchlist | (NSDQ: VSAT) |
| Viasat | 26.32 | +0.08 (+0.30%) | 321,884 |
| Historical Data for VSAT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 26.62 | 26.62 | 26.11 | 321,884 | 26.32 | +0.08 +0.30% |
| 02/08/10 | 26.31 | 26.33 | 26.10 | 105,423 | 26.24 | -0.18 -0.68% |
| 02/05/10 | 26.46 | 26.56 | 26.10 | 129,429 | 26.42 | -0.06 -0.23% |
| 02/04/10 | 27.31 | 27.31 | 26.45 | 192,250 | 26.48 | -0.95 -3.46% |
| 02/03/10 | 27.10 | 27.48 | 26.99 | 152,350 | 27.43 | +0.14 +0.51% |
| 02/02/10 | 27.58 | 27.66 | 26.96 | 124,240 | 27.29 | -0.30 -1.09% |
| 02/01/10 | 27.63 | 27.63 | 27.11 | 140,789 | 27.59 | +0.26 +0.95% |
| 01/29/10 | 27.26 | 27.95 | 27.26 | 732,382 | 27.33 | +0.11 +0.40% |
| 01/28/10 | 27.80 | 27.87 | 27.16 | 269,197 | 27.22 | -0.61 -2.19% |
| 01/27/10 | 27.70 | 27.91 | 27.19 | 307,427 | 27.83 | +0.07 +0.25% |
| 01/26/10 | 27.86 | 28.13 | 27.74 | 339,080 | 27.76 | -0.26 -0.93% |
| 01/25/10 | 27.98 | 28.23 | 27.74 | 277,299 | 28.02 | +0.06 +0.21% |
| 01/22/10 | 27.91 | 28.25 | 27.87 | 285,615 | 27.96 | -0.04 -0.14% |
| 01/21/10 | 28.00 | 28.35 | 27.84 | 639,017 | 28.00 | -0.36 -1.27% |
| 01/20/10 | 29.08 | 29.11 | 27.56 | 817,964 | 28.36 | -0.88 -3.01% |
| 01/19/10 | 29.55 | 30.17 | 29.08 | 301,749 | 29.24 | -0.31 -1.05% |
| 01/18/10 | 29.55 | 29.55 | 29.55 | 0 | 29.55 | 0.00 0.00% |
| 01/15/10 | 31.70 | 31.83 | 29.38 | 571,574 | 29.55 | -2.04 -6.46% |
| 01/14/10 | 31.19 | 31.69 | 31.09 | 91,183 | 31.59 | +0.36 +1.15% |
| 01/13/10 | 30.35 | 31.40 | 30.35 | 166,501 | 31.23 | -0.45 -1.42% |
| 01/12/10 | 31.53 | 32.02 | 31.40 | 157,923 | 31.68 | -0.20 -0.63% |
| 01/11/10 | 32.05 | 32.31 | 31.75 | 115,636 | 31.88 | -0.10 -0.31% |
| 01/08/10 | 31.81 | 32.11 | 31.44 | 233,878 | 31.98 | -0.03 -0.09% |
| 01/07/10 | 32.00 | 32.20 | 31.62 | 95,677 | 32.01 | +0.04 +0.13% |
| 01/06/10 | 31.70 | 32.94 | 31.70 | 227,588 | 31.97 | +0.31 +0.98% |
| 01/05/10 | 31.00 | 32.81 | 30.44 | 249,442 | 31.66 | +0.57 +1.83% |
| 01/04/10 | 31.07 | 31.71 | 30.62 | 207,244 | 31.09 | -0.69 -2.17% |
| 01/01/10 | 31.78 | 31.78 | 31.78 | 0 | 31.78 | 0.00 0.00% |
| 12/31/09 | 32.40 | 32.46 | 31.72 | 105,041 | 31.78 | -0.56 -1.73% |
| 12/30/09 | 32.02 | 32.44 | 31.91 | 67,216 | 32.34 | +0.26 +0.81% |
| 12/29/09 | 31.95 | 32.20 | 31.91 | 60,069 | 32.08 | +0.15 +0.47% |
| 12/28/09 | 32.30 | 32.30 | 31.82 | 45,760 | 31.93 | -0.20 -0.62% |
| 12/25/09 | 32.15 | 32.45 | 31.75 | 50,518 | 32.13 | 0.00 0.00% |
| 12/24/09 | 32.15 | 32.45 | 31.75 | 50,518 | 32.13 | +0.07 +0.22% |
| 12/23/09 | 31.50 | 32.14 | 31.21 | 194,122 | 32.06 | +0.65 +2.07% |
| 12/22/09 | 30.96 | 31.50 | 30.73 | 120,896 | 31.41 | +0.41 +1.32% |
| 12/21/09 | 31.17 | 31.27 | 30.87 | 124,284 | 31.00 | -0.02 -0.06% |
| 12/18/09 | 30.75 | 31.04 | 30.23 | 447,310 | 31.02 | +0.62 +2.04% |
| 12/17/09 | 30.83 | 30.83 | 30.25 | 65,007 | 30.40 | -0.53 -1.71% |
| 12/16/09 | 30.75 | 31.18 | 30.46 | 110,439 | 30.93 | +0.51 +1.68% |
| 12/15/09 | 30.78 | 30.82 | 30.32 | 89,093 | 30.42 | -0.35 -1.14% |
| 12/14/09 | 30.67 | 30.91 | 30.25 | 71,804 | 30.77 | +0.24 +0.79% |
| 12/11/09 | 30.71 | 30.83 | 30.06 | 101,708 | 30.53 | -0.12 -0.39% |
| 12/10/09 | 31.00 | 31.11 | 30.39 | 104,370 | 30.65 | -0.24 -0.78% |
| 12/09/09 | 31.17 | 31.17 | 30.51 | 108,269 | 30.89 | -0.30 -0.96% |
| 12/08/09 | 31.50 | 31.70 | 31.12 | 145,887 | 31.19 | -0.51 -1.61% |
| 12/07/09 | 31.84 | 31.89 | 31.57 | 104,009 | 31.70 | -0.10 -0.31% |
| 12/04/09 | 30.82 | 31.98 | 30.63 | 206,518 | 31.80 | +1.59 +5.26% |
| 12/03/09 | 31.20 | 31.20 | 30.15 | 82,622 | 30.21 | -0.82 -2.64% |
| 12/02/09 | 30.42 | 31.10 | 30.03 | 114,804 | 31.03 | +0.73 +2.41% |
| \/ Download Data To Spreadsheet | ||||||
