Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

16.28 +1.07 (+7.03%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	15.56	16.53	15.43	16.28	2,541,462	+1.07(+7.03%)
Jul 02, 2025	14.85	15.37	14.51	15.21	2,810,905	+0.40(+2.70%)
Jul 01, 2025	14.66	15.15	14.31	14.81	3,709,077	+0.21(+1.44%)
Jun 30, 2025	14.71	14.85	14.33	14.60	2,139,157	+0.00(+0.00%)
Jun 27, 2025	14.54	14.63	14.25	14.60	5,060,908	+0.24(+1.67%)
Jun 26, 2025	14.58	14.68	13.95	14.36	3,252,812	-0.04(-0.28%)
Jun 25, 2025	13.10	14.76	13.04	14.40	5,032,207	+1.42(+10.94%)
Jun 24, 2025	13.02	13.16	12.78	12.98	1,823,592	+0.15(+1.17%)
Jun 23, 2025	12.70	13.08	12.40	12.83	2,067,234	-0.06(-0.47%)
Jun 20, 2025	13.45	13.79	12.83	12.89	3,789,519	-0.42(-3.16%)
Jun 18, 2025	13.18	13.77	13.01	13.31	2,479,410	+0.15(+1.14%)
Jun 17, 2025	12.97	13.35	12.60	13.16	3,414,079	+0.07(+0.53%)
Jun 16, 2025	12.79	13.95	12.70	13.09	4,600,918	+0.49(+3.89%)
Jun 13, 2025	11.50	13.16	11.44	12.60	10,902,450	+1.20(+10.53%)
Jun 12, 2025	10.85	11.48	10.82	11.40	5,017,550	+0.42(+3.83%)
Jun 11, 2025	10.71	11.19	10.31	10.98	6,032,024	+0.37(+3.49%)
Jun 10, 2025	10.80	10.85	10.44	10.61	5,259,005	+0.00(+0.00%)
Jun 09, 2025	9.400	10.77	9.280	10.61	11,603,122	+1.40(+15.20%)
Jun 06, 2025	9.180	9.320	9.005	9.210	6,623,496	+0.09(+0.99%)
Jun 05, 2025	8.930	9.470	8.780	9.120	11,515,544	+0.23(+2.59%)
Jun 04, 2025	8.860	9.000	8.805	8.890	2,107,545	+0.00(+0.00%)
Jun 03, 2025	9.190	9.484	8.765	8.890	4,092,431	-0.25(-2.74%)
Jun 02, 2025	8.700	9.250	8.606	9.140	3,067,461	+0.41(+4.70%)
May 30, 2025	9.150	9.190	8.700	8.730	3,534,469	-0.54(-5.83%)
May 29, 2025	9.320	9.500	9.020	9.270	5,676,175	+0.03(+0.32%)
May 28, 2025	9.240	9.300	8.945	9.240	2,311,728	-0.01(-0.11%)
May 27, 2025	9.370	10.04	9.125	9.250	4,050,909	+0.10(+1.09%)
May 23, 2025	9.810	9.810	9.070	9.150	4,068,303	-0.93(-9.23%)
May 22, 2025	9.730	10.24	9.240	10.08	4,274,032	+0.07(+0.70%)
May 21, 2025	10.46	11.10	9.600	10.01	5,073,726	-0.52(-4.94%)
May 20, 2025	10.53	10.86	10.39	10.53	2,350,052	-0.18(-1.68%)
May 19, 2025	10.65	10.77	10.40	10.71	1,620,613	-0.21(-1.92%)
May 16, 2025	11.36	11.36	10.83	10.92	1,823,617	-0.42(-3.70%)
May 15, 2025	10.44	11.60	10.37	11.34	3,439,490	+0.82(+7.79%)
May 14, 2025	10.47	10.58	10.20	10.52	1,511,748	+0.11(+1.06%)
May 13, 2025	10.31	10.71	10.30	10.41	1,809,256	+0.12(+1.17%)
May 12, 2025	10.07	10.54	9.990	10.29	2,110,233	+0.60(+6.19%)
May 09, 2025	9.160	9.870	9.160	9.690	2,459,769	+0.55(+6.02%)
May 08, 2025	9.440	9.500	8.960	9.140	2,809,755	-0.14(-1.51%)
May 07, 2025	9.430	9.470	9.185	9.280	1,899,012	-0.03(-0.32%)
May 06, 2025	9.050	9.350	9.000	9.310	1,787,639	+0.11(+1.20%)
May 05, 2025	9.230	9.460	9.100	9.200	1,860,065	-0.18(-1.92%)
May 02, 2025	9.360	9.670	9.220	9.380	1,871,238	+0.22(+2.40%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices