VSAT: Viasat Inc.

As of Friday, January 17th, 2025

$ 8.89

+0.42 +4.96%

Open: 8.75
High: 9.20
Low: 8.65
Volume: 2,762,159
Previous Close on Thursday, January 16th, 2025

$ 8.47

+0.45 +5.61%

Open: 7.82
High: 8.56
Low: 7.55
Volume: 3,964,059

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 8.75 9.20 8.65 8.89 2,761,759 +0.42 +4.96
2025-01-16 7.82 8.56 7.55 8.47 3,964,059 +0.45 +5.61
2025-01-15 7.88 8.29 7.45 8.02 6,287,851 +0.51 +6.79
2025-01-14 7.76 7.90 7.48 7.51 3,458,909 -0.23 -2.97
2025-01-13 8.71 8.71 7.61 7.74 4,684,027 -1.11 -12.54
2025-01-10 8.75 8.92 8.49 8.85 3,172,664 -0.14 -1.56
2025-01-08 9.45 9.46 8.98 8.99 2,718,283 -0.67 -6.94
2025-01-07 9.91 10.44 9.61 9.66 2,386,961 -0.24 -2.42
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.20
On 2025-01-17		 7.45
On 2025-01-15		 0.04 0.45 8.71
On 2025-01-13		 7.45
On 2025-01-15		 -14.47 8.13
10D 10.65
On 2025-01-06		 7.45
On 2025-01-15		 -0.64 -6.72 10.65
On 2025-01-06		 7.45
On 2025-01-15		 -30.05 8.71
20D 10.65
On 2025-01-06		 7.45
On 2025-01-15		 -0.25 -2.74 10.65
On 2025-01-06		 7.45
On 2025-01-15		 -30.05 8.80
WTD 9.20
On 2025-01-17		 7.45
On 2025-01-15		 0.04 0.45 8.71
On 2025-01-13		 7.45
On 2025-01-15		 -14.47 8.13
MTD 10.65
On 2025-01-06		 7.45
On 2025-01-15		 0.38 4.47 10.65
On 2025-01-06		 7.45
On 2025-01-15		 -30.05 8.79
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IGT

International Game Technology PLC

17.17 -0.04 -0.23 772,107
VSAT

Viasat Inc.

8.89 +0.42 +4.96 2,762,159