Stockscreener 앱 받기
18.47
2.61%
+0.47
시간 외 거래:
18.45
-0.02
-0.11%
Viasat, Inc. 주식 (VSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $18.49 | $17.80 | $0.69 | 1,034,800.0 | +2.61% |
| 2024-05-15 | $18.38 | $17.77 | $0.61 | 1,038,395.0 | +0.90% |
| 2024-05-14 | $18.42 | $17.70 | $0.72 | 1,787,647.0 | +2.71% |
| 2024-05-13 | $18.23 | $17.27 | $0.955 | 1,145,663.0 | +1.05% |
| 2024-05-10 | $17.68 | $17.01 | $0.67 | 1,017,124.0 | -1.66% |
| 2024-05-09 | $17.74 | $17.23 | $0.505 | 1,118,317.0 | -0.63% |
| 2024-05-08 | $17.74 | $17.02 | $0.72 | 1,261,048.0 | -0.06% |
| 2024-05-07 | $18.08 | $17.50 | $0.5842 | 727,270.0 | -0.23% |
| 2024-05-06 | $17.78 | $17.42 | $0.3556 | 839,418.0 | +2.50% |
| 2024-05-03 | $17.74 | $17.03 | $0.71 | 1,000,452.0 | +2.50% |
| 2024-05-02 | $16.83 | $16.04 | $0.79 | 734,697.0 | +4.42% |
| 2024-05-01 | $16.67 | $15.61 | $1.06 | 1,119,529.0 | +1.07% |
| 2024-04-30 | $16.45 | $15.78 | $0.665 | 821,544.0 | -3.28% |
| 2024-04-29 | $16.59 | $16.09 | $0.499 | 839,340.0 | +2.75% |
| 2024-04-26 | $16.15 | $15.29 | $0.86 | 1,085,416.0 | +4.44% |
| 2024-04-25 | $15.97 | $15.16 | $0.81 | 1,844,792.0 | -4.90% |
| 2024-04-24 | $16.85 | $16.00 | $0.8516 | 971,378.0 | -3.76% |
| 2024-04-23 | $16.87 | $15.40 | $1.47 | 1,624,158.0 | +7.99% |
| 2024-04-22 | $16.26 | $15.35 | $0.91 | 1,528,853.0 | -2.02% |
| 2024-04-19 | $16.00 | $15.43 | $0.5718 | 979,110.0 | +1.93% |
| 2024-04-18 | $16.33 | $15.45 | $0.88 | 1,223,065.0 | -0.19% |
| 2024-04-17 | $15.94 | $15.30 | $0.64 | 952,076.0 | +1.37% |
| 2024-04-16 | $15.91 | $15.02 | $0.89 | 1,113,124.0 | -2.10% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $18.49 | $15.61 | $2.88 | 13,859,160.0 | +16.09% |
| 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
| 월 | 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% |
Viasat, Inc. 주식 (VSAT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $35.82 | $28.90 | $6.92 | 9,865,627.0 | -7.16% |
| 2022-11 | $41.88 | $28.12 | $13.76 | 8,982,020.0 | -16.77% |
| 2022-10 | $44.77 | $35.01 | $9.76 | 16,655,612.0 | +35.49% |
| 2022-09 | $39.33 | $28.49 | $10.84 | 9,670,440.0 | -20.41% |
| 2022-08 | $40.82 | $31.90 | $8.92 | 8,242,994.0 | +15.34% |
| 2022-07 | $33.18 | $25.38 | $7.80 | 7,272,656.0 | +7.51% |
| 2022-06 | $40.12 | $29.05 | $11.07 | 9,905,031.0 | -22.44% |
| 2022-05 | $41.85 | $35.05 | $6.80 | 10,671,816.0 | +7.28% |
| 2022-04 | $50.00 | $36.20 | $13.80 | 8,167,769.0 | -24.57% |
| 2022-03 | $52.72 | $44.67 | $8.05 | 9,243,233.0 | +6.92% |
| 2022-02 | $45.79 | $39.13 | $6.66 | 7,240,032.0 | +3.68% |
| 2022-01 | $47.90 | $43.47 | $4.43 | 8,455,333.0 | -1.17% |
3.01%
1.38%
자본화:
|
볼륨(24시간):