NasdaqGS - Delayed Quote USD

Viasat, Inc. (VSAT)

11.40
+0.42
+(3.83%)
At close: June 12 at 4:00:00 PM EDT
11.26
-0.14
(-1.23%)
After hours: June 12 at 7:38:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 202510.8511.4910.8311.4011.405,010,400
Jun 11, 202510.7111.1910.3110.9810.986,032,100
Jun 10, 202510.8010.8510.4410.6110.615,259,100
Jun 9, 20259.4010.779.2810.6110.6111,603,700
Jun 6, 20259.189.329.019.219.216,623,500
Jun 5, 20258.939.478.789.129.1211,513,500
Jun 4, 20258.869.008.818.898.892,107,600
Jun 3, 20259.199.488.778.898.894,092,500
Jun 2, 20258.709.258.619.149.143,067,600
May 30, 20259.159.198.708.738.733,534,500
May 29, 20259.329.509.029.279.275,676,100
May 28, 20259.249.308.959.249.242,313,100
May 27, 20259.3710.049.129.259.254,051,000
May 23, 20259.819.819.079.159.154,068,300
May 22, 20259.7410.249.2410.0810.084,274,100
May 21, 202510.4611.109.6010.0110.015,073,800
May 20, 202510.5310.8610.4010.5310.532,354,500
May 19, 202510.6510.7710.4010.7110.711,625,000
May 16, 202511.3611.3610.8310.9210.921,823,600
May 15, 202510.4411.6010.3711.3411.343,439,800
May 14, 202510.4710.5810.2010.5210.521,511,700
May 13, 202510.3110.7110.3010.4110.411,809,300
May 12, 202510.0710.549.9910.2910.292,111,400
May 9, 20259.169.879.169.699.692,459,800
May 8, 20259.449.508.969.149.142,810,100
May 7, 20259.439.479.199.289.281,898,900
May 6, 20259.059.359.009.319.311,787,700
May 5, 20259.239.469.109.209.201,860,100
May 2, 20259.369.679.229.389.381,870,900
May 1, 20259.339.709.129.169.162,241,900
Apr 30, 20259.059.348.839.279.271,611,200
Apr 29, 20259.359.579.269.379.371,302,600
Apr 28, 20259.129.659.109.379.372,066,900
Apr 25, 20258.659.068.539.059.051,482,600
Apr 24, 20258.408.808.398.678.671,474,600
Apr 23, 20258.448.948.378.428.422,073,700
Apr 22, 20258.448.477.958.168.164,140,000
Apr 21, 20258.388.398.018.338.332,111,200
Apr 17, 20258.158.588.148.498.491,767,600
Apr 16, 20258.468.608.068.178.171,727,500
Apr 15, 20258.438.858.428.548.542,037,400
Apr 14, 20258.468.708.348.408.401,704,500
Apr 11, 20258.148.467.968.388.381,783,000
Apr 10, 20258.528.548.048.268.262,193,900
Apr 9, 20257.518.947.368.828.824,232,700
Apr 8, 20258.698.697.477.707.703,206,000
Apr 7, 20258.209.347.838.338.334,351,300
Apr 4, 20258.759.588.008.908.905,153,600
Apr 3, 20259.569.659.239.249.242,237,300
Apr 2, 20259.5510.499.4010.2810.281,779,300
Apr 1, 202510.4810.489.709.849.841,824,400
Mar 31, 202510.5310.6510.0810.4210.422,266,400
Mar 28, 202511.4511.7010.8110.9210.922,015,400
Mar 27, 202511.5311.7411.1811.4711.471,703,900
Mar 26, 202511.7712.1411.3411.5511.552,737,900
Mar 25, 202511.4611.8911.1911.7111.713,547,400
Mar 24, 202510.3311.2610.2011.1911.195,131,800
Mar 21, 20259.459.829.209.789.784,191,700
Mar 20, 20259.629.939.599.609.601,641,100
Mar 19, 20259.779.999.699.889.881,352,700
Mar 18, 202510.0110.069.709.829.821,470,300
Mar 17, 20259.8910.559.8810.0810.082,687,800
Mar 14, 20259.679.879.509.859.852,037,700
Mar 13, 20259.369.859.039.389.382,215,000
Mar 12, 20259.539.789.279.409.402,341,800
Mar 11, 20259.639.799.289.659.652,515,400
Mar 10, 20259.499.809.209.639.632,876,300
Mar 7, 20259.549.859.219.739.733,062,300
Mar 6, 20259.449.889.209.559.552,959,200
Mar 5, 20258.689.868.449.639.635,707,600
Mar 4, 20258.078.917.718.568.563,416,400
Mar 3, 20258.839.038.168.358.353,290,300
Feb 28, 20258.728.918.578.748.742,144,300
Feb 27, 20258.648.808.378.778.772,451,700
Feb 26, 20258.799.008.568.678.672,352,500
Feb 25, 20259.059.178.528.678.674,383,600
Feb 24, 20258.999.248.879.099.096,199,100
Feb 21, 20259.409.599.009.009.002,650,600
Feb 20, 20259.309.479.079.379.372,848,700
Feb 19, 20259.199.508.969.329.322,841,000
Feb 18, 20259.129.509.109.269.263,657,500
Feb 14, 20259.109.608.969.179.173,546,500
Feb 13, 20258.869.248.679.239.234,305,100
Feb 12, 20258.609.028.308.988.984,848,700
Feb 11, 20258.939.418.568.838.8313,804,000
Feb 10, 202511.7712.3111.0011.1711.175,674,800
Feb 7, 20259.3311.429.3011.3811.388,282,500
Feb 6, 20259.399.699.209.529.523,592,500
Feb 5, 20259.299.368.939.239.231,978,600
Feb 4, 20259.259.409.029.249.242,129,000
Feb 3, 20259.129.698.819.239.232,533,600
Jan 31, 20259.239.859.119.629.623,564,800
Jan 30, 20259.559.759.159.249.243,197,300
Jan 29, 202510.2110.499.259.489.483,545,400
Jan 28, 202510.2410.479.7810.2210.222,668,100
Jan 27, 202511.3311.3910.1410.2610.263,375,500
Jan 24, 202511.6011.8611.1711.5011.503,639,200
Jan 23, 202510.7111.6210.4011.5611.564,859,100
Jan 22, 202511.5211.5910.3310.7710.777,629,400
Jan 21, 20259.6712.559.3911.8111.8114,238,600
Jan 17, 20258.759.208.658.898.892,772,800
Jan 16, 20257.828.567.558.478.473,971,500
Jan 15, 20257.888.297.458.028.026,367,200
Jan 14, 20257.767.907.487.517.513,662,600
Jan 13, 20258.718.717.617.747.744,697,200
Jan 10, 20258.758.928.498.858.853,177,600
Jan 8, 20259.459.468.988.998.992,727,500
Jan 7, 20259.9110.449.619.669.662,498,300
Jan 6, 20259.3210.659.319.909.904,938,400
Jan 3, 20259.569.678.999.089.083,154,500
Jan 2, 20258.809.848.809.539.534,341,200
Dec 31, 20248.508.878.388.518.512,109,800
Dec 30, 20248.798.818.198.418.413,314,500
Dec 27, 20249.379.508.908.948.942,363,600
Dec 26, 20249.069.798.939.379.372,814,500
Dec 24, 20249.109.248.729.179.171,029,500
Dec 23, 20249.009.428.909.169.162,362,400
Dec 20, 20248.449.098.408.798.794,920,700
Dec 19, 20248.548.768.248.588.582,298,600
Dec 18, 20249.159.518.328.508.504,243,100
Dec 17, 20249.289.528.969.149.142,148,300
Dec 16, 20249.259.768.959.439.432,568,300
Dec 13, 20249.089.509.049.349.342,043,800
Dec 12, 20249.509.809.059.169.162,222,700
Dec 11, 20249.399.589.019.559.552,096,400
Dec 10, 20249.929.929.099.269.262,353,700
Dec 9, 20249.0710.389.009.539.533,601,400
Dec 6, 20248.939.138.728.808.802,190,900
Dec 5, 20249.309.468.578.748.742,617,400
Dec 4, 20249.8510.409.219.239.232,784,300
Dec 3, 202410.0610.259.549.729.722,439,000
Dec 2, 20249.4010.119.0710.0610.064,412,700
Nov 29, 20249.659.739.099.339.331,762,800
Nov 27, 20248.979.718.959.609.603,660,200
Nov 26, 20249.709.708.518.698.693,356,900
Nov 25, 20249.529.819.059.719.714,936,000
Nov 22, 20249.079.858.589.419.418,681,200
Nov 21, 20247.008.926.848.338.339,422,600
Nov 20, 20246.737.096.696.936.932,365,100
Nov 19, 20247.187.206.766.836.833,433,300
Nov 18, 20247.497.667.177.287.282,358,000
Nov 15, 20247.857.857.307.407.402,715,000
Nov 14, 20247.858.037.667.737.732,433,200
Nov 13, 20248.508.567.827.907.903,622,000
Nov 12, 20248.768.868.168.418.412,629,700
Nov 11, 20249.039.038.639.009.002,942,200
Nov 8, 20249.489.508.498.998.994,536,000
Nov 7, 202410.6410.649.219.489.485,357,000
Nov 6, 202410.8411.1710.0510.2810.285,059,000
Nov 5, 202410.2510.6510.1010.5010.502,526,600
Nov 4, 20249.6010.339.6010.1710.172,524,000
Nov 1, 20249.799.859.379.509.501,944,200
Oct 31, 202410.2410.319.539.609.602,238,800
Oct 30, 202410.2510.6210.1610.2210.221,486,500
Oct 29, 202410.2710.6510.1010.2810.281,533,300
Oct 28, 202410.3610.5610.2310.3310.331,112,900
Oct 25, 202410.2810.4610.1110.2310.231,064,000
Oct 24, 202410.2710.3910.0810.2310.231,437,400
Oct 23, 202410.5210.559.9810.2910.292,453,700
Oct 22, 202410.7410.8110.5210.6110.611,353,100
Oct 21, 202411.1111.1210.6310.7910.791,992,300
Oct 18, 202411.6411.7611.0611.1211.121,905,200
Oct 17, 202411.0911.7510.8911.5611.562,130,500
Oct 16, 202410.8511.2210.7311.0611.061,808,200
Oct 15, 202411.1011.1910.6210.7610.762,053,900
Oct 14, 202410.8511.2910.7110.9310.932,640,900
Oct 11, 202410.5211.0610.4010.9110.912,185,800
Oct 10, 202411.3011.3010.5710.6710.672,480,200
Oct 9, 202410.9511.2910.7311.2611.262,221,400
Oct 8, 202411.2711.2710.8910.9110.911,210,200
Oct 7, 202411.4011.4710.9111.2311.231,601,900
Oct 4, 202411.3611.6011.1711.4011.401,388,000
Oct 3, 202411.2811.4710.8711.1711.172,140,300
Oct 2, 202411.4611.7411.2911.4011.401,210,300
Oct 1, 202411.9112.0111.3711.5511.552,974,800
Sep 30, 202412.0012.3811.7711.9411.941,707,800
Sep 27, 202412.0512.4711.8312.1812.182,483,600
Sep 26, 202412.3112.3911.9311.9411.941,908,600
Sep 25, 202412.5512.6512.1312.1412.141,956,200
Sep 24, 202413.1113.2312.6312.7512.752,324,500
Sep 23, 202412.7812.8612.4012.8012.801,775,100
Sep 20, 202412.7713.1212.5912.7712.776,065,500
Sep 19, 202412.9913.2412.7212.9812.981,990,300
Sep 18, 202412.9913.3012.5312.5612.562,661,500
Sep 17, 202412.9913.8412.7013.0413.043,269,500
Sep 16, 202413.1813.8512.9413.5713.574,386,600
Sep 13, 202414.1314.1512.3012.7912.797,783,900
Sep 12, 202415.0015.2014.7115.0215.021,676,400
Sep 11, 202414.7815.2414.4314.8714.871,669,300
Sep 10, 202415.7615.9314.6414.9414.941,677,700
Sep 9, 202417.0817.8315.8115.9715.971,329,700
Sep 6, 202417.2717.7916.9917.0817.081,545,300
Sep 5, 202415.4417.4015.2717.3317.332,042,800
Sep 4, 202415.3115.6014.8715.1615.161,108,400
Sep 3, 202415.5515.7415.1815.4015.401,344,200
Aug 30, 202416.1016.1015.5115.7015.701,648,100
Aug 29, 202415.9816.1515.6615.8115.81776,900
Aug 28, 202416.2116.3615.4215.8715.871,326,900
Aug 27, 202416.8716.9516.3916.6116.611,153,400
Aug 26, 202417.2917.4016.7917.0217.02902,600
Aug 23, 202416.5417.5116.5017.1417.141,850,900
Aug 22, 202417.5817.6216.3016.5816.581,414,800
Aug 21, 202417.6617.8417.3517.5117.511,110,100
Aug 20, 202417.9517.9717.4317.6117.611,051,000
Aug 19, 202417.5918.0917.4517.9517.951,229,700
Aug 16, 202417.3718.1717.3117.5717.572,363,700
Aug 15, 202416.9117.5116.8217.4317.432,506,800
Aug 14, 202416.7017.2016.2316.7716.773,605,600
Aug 13, 202418.2818.2916.1216.7416.7411,977,800
Aug 12, 202422.8822.9021.5221.6221.621,327,100
Aug 9, 202424.6924.8022.1922.8222.822,397,300
Aug 8, 202420.5226.7020.2824.4924.498,346,600
Aug 7, 202418.1618.7217.6917.7717.771,358,600
Aug 6, 202417.3118.0517.2617.5417.541,104,600
Aug 5, 202417.0517.7716.5517.3217.321,389,100
Aug 2, 202417.9918.8617.5518.6418.641,128,500
Aug 1, 202420.1120.3218.3918.7818.781,345,700
Jul 31, 202419.8921.3219.7920.2220.221,676,500
Jul 30, 202419.7120.0419.3619.7719.771,158,100
Jul 29, 202420.3620.6619.3719.5319.531,442,600
Jul 26, 202419.3620.9519.2320.3520.352,775,200
Jul 25, 202416.6919.3816.5018.8818.882,746,900
Jul 24, 202417.1618.0716.7116.7616.762,020,400
Jul 23, 202415.0017.4014.9917.3117.312,751,500
Jul 22, 202415.5615.5614.9115.1115.111,385,900
Jul 19, 202415.9116.0315.3615.4115.411,560,000
Jul 18, 202415.8716.9815.8716.0216.022,439,600
Jul 17, 202416.2516.6415.5615.9915.992,246,700
Jul 16, 202416.6216.8916.1716.6116.613,451,200
Jul 15, 202416.2816.7315.7616.3216.322,257,700
Jul 12, 202415.7616.1815.5915.9815.981,718,300
Jul 11, 202415.4915.8314.9515.4815.481,999,100
Jul 10, 202414.9014.9014.2914.7714.771,013,900
Jul 9, 202415.2015.6714.7214.7614.761,430,300
Jul 8, 202414.6015.3214.5215.1615.162,405,900
Jul 5, 202414.3814.7214.1014.3914.391,597,700
Jul 3, 202413.7814.5713.6014.4914.491,313,400
Jul 2, 202412.6813.9312.5113.7413.742,197,300
Jul 1, 202412.6412.8612.3012.5812.581,955,000
Jun 28, 202412.9312.9912.2612.7012.7018,455,500
Jun 27, 202412.5113.1612.4412.9112.912,029,400
Jun 26, 202412.0412.6511.7612.6212.621,785,900
Jun 25, 202412.9112.9112.0312.0412.041,767,700
Jun 24, 202413.4613.5512.7612.8112.812,038,700
Jun 21, 202413.2713.4612.9813.4313.432,217,500
Jun 20, 202413.0713.4812.8913.2713.271,151,300
Jun 18, 202413.9214.0613.0113.2013.202,088,800
Jun 17, 202413.3814.0513.3014.0214.021,669,700
Jun 14, 202413.6613.7413.1613.4113.411,940,200
Jun 13, 202414.2514.3913.7613.8013.801,879,000

Related Tickers

CMTL Comtech Telecommunications Corp.
2.0900
-4.35%
 
AAOI Applied Optoelectronics, Inc.
16.92
+3.68%
 
ASTS AST SpaceMobile, Inc.
36.92
+1.23%
 
GILT Gilat Satellite Networks Ltd.
6.30
+0.16%
 
TSAT Telesat Corporation
17.13
-5.52%
 
HPE Hewlett Packard Enterprise Company
18.13
-0.49%
 
SYTA Siyata Mobile Inc.
2.3200
-9.38%
 
COMM CommScope Holding Company, Inc.
6.33
+2.10%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
8.50
+0.71%
 
LITE Lumentum Holdings Inc.
85.50
+3.81%