VSAT: Viasat Inc.

As of Friday, May 17th, 2024

$ 19.00

+0.53 +2.87%

Open: 18.33
High: 19.23
Low: 18.15
Volume: 1,126,349
Previous Close on Thursday, May 16th, 2024

$ 18.47

+0.47 +2.61%

Open: 18.00
High: 18.49
Low: 17.80
Volume: 1,034,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 18.33 19.23 18.15 19.00 1,126,349 +0.53 +2.87
2024-05-16 18.00 18.49 17.80 18.47 1,034,913 +0.47 +2.61
2024-05-15 18.00 18.38 17.77 18.00 1,039,194 +0.16 +0.90
2024-05-14 17.97 18.42 17.70 17.84 1,797,314 +0.47 +2.71
2024-05-13 17.29 18.23 17.28 17.37 1,146,359 +0.18 +1.05
2024-05-10 17.65 17.68 17.01 17.19 1,024,104 -0.29 -1.66
2024-05-09 17.60 17.74 17.24 17.48 1,118,694 -0.11 -0.63
2024-05-08 17.42 17.74 17.02 17.59 1,261,105 -0.01 -0.06
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 19.23
On 2024-05-17		 17.28
On 2024-05-13		 1.81 10.53 18.42
On 2024-05-14		 17.77
On 2024-05-15		 -3.53 18.14
10D 19.23
On 2024-05-17		 17.01
On 2024-05-10		 1.79 10.40 18.08
On 2024-05-07		 17.01
On 2024-05-10		 -5.94 17.82
20D 19.23
On 2024-05-17		 15.16
On 2024-04-25		 3.17 20.03 16.87
On 2024-04-23		 15.16
On 2024-04-25		 -10.14 17.02
WTD 19.23
On 2024-05-17		 17.28
On 2024-05-13		 1.81 10.53 18.42
On 2024-05-14		 17.77
On 2024-05-15		 -3.53 18.14
MTD 19.23
On 2024-05-17		 15.61
On 2024-05-01		 3.09 19.42 18.08
On 2024-05-07		 17.01
On 2024-05-10		 -5.94 17.56
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VRP

Invesco Variable Rate Preferred ETF

23.97 +0.02 +0.08 167,850
APLE

Apple Hospitality REIT Inc.

14.61 -0.11 -0.75 2,484,410
COLD

Americold Realty Trust

25.39 +0.63 +2.54 3,606,032
SPYV

SPDR Portfolio S&P 500 Value ETF

50.09 +0.14 +0.28 1,600,917
VSAT

Viasat Inc.

19.00 +0.53 +2.87 1,126,349