VSAT - VIASAT INC
IEX Last Trade
8.94
0.010 0.112%
Share volume: 47,872
Last Updated: Fri 27 Dec 2024 08:30:15 PM CET
Radio and Television Broadcasting and Wireless Communications Equipment Manufacturing:
-2.60%
PREVIOUS CLOSE
CHG
CHG%
$8.93
0.01
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $9.06 | $9.06 | $9.79 | $9.79 | $8.93 | $8.93 | $9.37 | $9.37 | 2,821,731 | $2,810,600.00 |
| 12/24/2024 | $9.10 | $9.10 | $9.24 | $9.24 | $8.72 | $8.72 | $9.17 | $9.17 | 1,029,474 | $1,028,510.00 |
| 12/23/2024 | $9.00 | $9.00 | $9.42 | $9.42 | $8.90 | $8.90 | $9.16 | $9.16 | 2,362,403 | $2,362,403.00 |
| 12/20/2024 | $8.44 | $8.44 | $9.09 | $9.09 | $8.40 | $8.40 | $8.79 | $8.79 | 4,920,705 | $4,859,809.00 |
| 12/19/2024 | $8.54 | $8.54 | $8.76 | $8.76 | $8.24 | $8.24 | $8.58 | $8.58 | 2,300,712 | $2,300,712.00 |
| 12/18/2024 | $9.15 | $9.15 | $9.51 | $9.51 | $8.32 | $8.32 | $8.50 | $8.50 | 4,243,139 | $4,243,139.00 |
| 12/17/2024 | $9.28 | $9.28 | $9.52 | $9.52 | $8.96 | $8.96 | $9.14 | $9.14 | 2,148,262 | $2,148,262.00 |
| 12/16/2024 | $9.25 | $9.25 | $9.76 | $9.76 | $8.95 | $8.95 | $9.43 | $9.43 | 2,568,520 | $2,568,520.00 |