VSAT: Viasat Inc.

As of Friday, January 10th, 2025

$ 8.85

-0.14 -1.56%

Open: 8.75
High: 8.92
Low: 8.49
Volume: 3,172,664
Previous Close on Wednesday, January 8th, 2025

$ 8.99

-0.67 -6.94%

Open: 9.45
High: 9.46
Low: 8.98
Volume: 2,718,283

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-01-06 9.32 10.65 9.31 9.90 4,936,007 +0.82 +9.03
2025-01-03 9.56 9.67 8.99 9.08 3,152,874 -0.45 -4.72
2025-01-02 8.80 9.84 8.80 9.53 4,338,425 +1.02 +11.99
2024-12-31 8.50 8.87 8.38 8.51 2,087,019 +0.10 +1.19
2024-12-30 8.79 8.81 8.19 8.41 3,313,390 -0.53 -5.93
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 10.65
On 2025-01-06		 8.49
On 2025-01-10		 -0.68 -7.14 10.65
On 2025-01-06		 8.49
On 2025-01-10		 -20.28 9.30
10D 10.65
On 2025-01-06		 8.19
On 2024-12-30		 -0.32 -3.49 10.65
On 2025-01-06		 8.49
On 2025-01-10		 -20.28 9.12
20D 10.65
On 2025-01-06		 8.19
On 2024-12-30		 -0.41 -4.43 10.65
On 2025-01-06		 8.49
On 2025-01-10		 -20.28 9.10
WTD 10.65
On 2025-01-06		 8.49
On 2025-01-10		 -0.23 -2.53 10.65
On 2025-01-06		 8.49
On 2025-01-10		 -20.28 9.35
MTD 10.65
On 2025-01-06		 8.49
On 2025-01-10		 0.34 4.00 10.65
On 2025-01-06		 8.49
On 2025-01-10		 -20.28 9.34
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
VSAT

Viasat Inc.

8.85 -0.14 -1.56 3,172,664