8.90
price down icon3.68%   -0.34
after-market 시간 외 거래: 8.81 -0.09 -1.01%
loading

Viasat Inc 주식 (VSAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $9.58 $8.00 $1.58 5,148,792.0 -3.68%
2025-04-03 $9.64 $9.23 $0.415 2,236,819.0 -10.12%
2025-04-02 $10.49 $9.39 $1.10 1,752,283.0 +4.47%
2025-04-01 $10.48 $9.70 $0.78 1,821,238.0 -5.57%
2025-03-31 $10.64 $10.08 $0.5624 2,265,551.0 -4.58%
2025-03-28 $11.70 $10.81 $0.89 2,015,387.0 -4.80%
2025-03-27 $11.74 $11.18 $0.5573 1,665,031.0 -0.69%
2025-03-26 $12.14 $11.34 $0.80 2,733,189.0 -1.37%
2025-03-25 $11.89 $11.19 $0.70 3,455,682.0 +4.65%
2025-03-24 $11.26 $10.20 $1.06 5,124,457.0 +14.42%
2025-03-21 $9.82 $9.20 $0.62 3,941,570.0 +1.87%
2025-03-20 $9.93 $9.59 $0.34 1,417,845.0 -2.83%
2025-03-19 $9.99 $9.69 $0.305 1,348,585.0 +0.61%
2025-03-18 $10.06 $9.70 $0.36 1,426,333.0 -2.58%
2025-03-17 $10.55 $9.88 $0.675 2,673,026.0 +2.34%
2025-03-14 $9.87 $9.50 $0.37 1,994,835.0 +5.01%
2025-03-13 $9.85 $9.03 $0.8239 2,176,669.0 -0.21%
2025-03-12 $9.78 $9.27 $0.5117 2,292,240.0 -2.59%
2025-03-11 $9.79 $9.28 $0.515 2,486,060.0 +0.21%
2025-03-10 $9.80 $9.20 $0.60 2,866,417.0 -1.03%
2025-03-07 $9.85 $9.21 $0.64 3,056,283.0 +1.88%
2025-03-06 $9.88 $9.20 $0.68 2,950,140.0 -0.83%

Viasat Inc 주식 (VSAT) 연도별 가격 이력

이 심층 분석에서는 Viasat Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VSAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Viasat Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Viasat Inc 주식 (VSAT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $10.49 $8.00 $2.49 16,107,924.0 -14.59%
2025-03 $12.14 $8.16 $3.98 56,003,661.0 +19.22%
2025-02 $12.31 $8.30 $4.01 77,507,149.0 -9.15%
2025-01 $12.55 $7.45 $5.10 87,814,775.0 +13.04%

Viasat Inc 주식 (VSAT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $10.40 $8.19 $2.21 53,837,366.0 -9.86%
2024-11 $11.17 $6.69 $4.48 75,184,813.0 -2.81%
2024-10 $12.01 $9.53 $2.48 41,881,320.0 -19.60%
2024-09 $17.83 $11.77 $6.06 49,590,394.0 -23.95%
2024-08 $26.70 $15.42 $11.28 50,947,277.0 -22.35%
2024-07 $21.32 $12.30 $9.02 43,290,530.0 +59.21%
2024-06 $17.33 $11.76 $5.57 46,810,209.0 -24.81%
2024-05 $19.70 $13.80 $5.90 36,245,404.0 +6.16%
2024-04 $18.28 $15.02 $3.26 24,134,839.0 -12.05%
2024-03 $20.01 $16.16 $3.86 22,522,585.0 -7.56%
2024-02 $23.03 $18.21 $4.82 26,890,908.0 -11.97%
2024-01 $29.11 $22.17 $6.94 18,984,072.0 -20.47%

Viasat Inc 주식 (VSAT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $28.34 $20.17 $8.17 22,229,710.0 +36.67%
2023-11 $21.71 $17.23 $4.48 25,676,975.0 +10.90%
2023-10 $22.22 $15.02 $7.20 38,859,510.0 -0.11%
2023-09 $28.95 $17.27 $11.68 34,524,847.0 -33.45%
2023-08 $31.83 $25.04 $6.79 23,953,851.0 -10.34%
2023-07 $44.32 $27.34 $16.98 31,789,393.0 -25.01%
2023-06 $47.35 $38.52 $8.83 10,170,235.0 -7.51%
2023-05 $46.86 $34.83 $12.03 9,510,998.0 +27.35%
2023-04 $36.25 $32.02 $4.23 6,439,868.0 +3.52%
2023-03 $37.78 $29.91 $7.87 31,650,211.0 +6.55%
2023-02 $37.33 $29.36 $7.97 9,602,002.0 -7.81%
2023-01 $38.26 $31.67 $6.59 6,921,990.0 +8.85%
$53.50
price down icon 4.79%
$21.53
price down icon 7.72%
$33.95
price down icon 3.66%
$223.49
price down icon 6.29%
communication_equipment UI
$273.45
price down icon 5.63%
communication_equipment HPE
$12.79
price down icon 6.51%
자본화:     |  볼륨(24시간):