VSAT: Viasat Inc.

As of Thursday, December 8th, 2022

$ 30.01

-0.03 -0.10%

Open: 30.38
High: 30.81
Low: 29.79
Volume: 362,248
Previous Close on Wednesday, December 7th, 2022

$ 30.04

-1.48 -4.70%

Open: 31.14
High: 32.19
Low: 29.65
Volume: 469,161
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 30.38 30.81 29.79 30.01 362,248 -0.03 -0.10
2022-12-07 31.14 32.19 29.65 30.04 469,161 -1.48 -4.70
2022-12-06 31.95 32.23 30.93 31.52 507,120 -0.35 -1.08
2022-12-05 34.77 35.28 31.69 31.87 392,452 -3.57 -10.06
2022-12-02 34.07 35.56 33.70 35.43 331,744 +0.97 +2.81
2022-12-01 34.17 35.82 34.10 34.46 517,778 +0.37 +1.09
2022-11-30 32.48 34.25 32.03 34.09 406,168 +1.71 +5.28
2022-11-29 32.68 32.91 32.05 32.38 285,348 -0.24 -0.74

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.56
On 2022-12-02
29.65
On 2022-12-07
-4.45 -12.91 35.56
On 2022-12-02
29.65
On 2022-12-07
-16.63 31.77
10D 35.82
On 2022-12-01
29.65
On 2022-12-07
-3.89 -11.47 35.82
On 2022-12-01
29.65
On 2022-12-07
-17.24 32.68
20D 36.71
On 2022-11-15
29.65
On 2022-12-07
0.33 1.11 36.71
On 2022-11-15
29.65
On 2022-12-07
-19.25 33.50
WTD 35.28
On 2022-12-05
29.65
On 2022-12-07
-5.42 -15.30 35.28
On 2022-12-05
29.65
On 2022-12-07
-15.97 30.86
MTD 35.82
On 2022-12-01
29.65
On 2022-12-07
-4.08 -11.97 35.82
On 2022-12-01
29.65
On 2022-12-07
-17.24 32.22
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX