Stockscreener 앱 받기
9.05
4.38%
0.38
시간 외 거래:
9.05
Viasat Inc 주식 (VSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $9.06 | $8.53 | $0.527 | 1,482,547.0 | +4.38% |
| 2025-04-24 | $8.80 | $8.39 | $0.41 | 1,474,255.0 | +2.97% |
| 2025-04-23 | $8.94 | $8.37 | $0.575 | 2,073,345.0 | +3.19% |
| 2025-04-22 | $8.47 | $7.95 | $0.5166 | 4,133,509.0 | -2.04% |
| 2025-04-21 | $8.39 | $8.01 | $0.385 | 2,109,633.0 | -1.88% |
| 2025-04-17 | $8.58 | $8.14 | $0.44 | 1,766,393.0 | +3.92% |
| 2025-04-16 | $8.60 | $8.06 | $0.54 | 1,727,411.0 | -4.33% |
| 2025-04-15 | $8.85 | $8.42 | $0.43 | 2,037,017.0 | +1.73% |
| 2025-04-14 | $8.70 | $8.34 | $0.36 | 1,703,583.0 | +0.18% |
| 2025-04-11 | $8.46 | $7.96 | $0.5014 | 1,780,186.0 | +1.45% |
| 2025-04-10 | $8.54 | $8.04 | $0.50 | 2,191,983.0 | -6.35% |
| 2025-04-09 | $8.94 | $7.36 | $1.58 | 4,227,587.0 | +14.55% |
| 2025-04-08 | $8.46 | $7.46 | $0.99 | 2,772,377.0 | -7.56% |
| 2025-04-07 | $9.34 | $7.83 | $1.51 | 4,352,959.0 | -6.40% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $10.49 | $7.36 | $3.13 | 46,274,464.0 | -13.15% |
| 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
| 월 | 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
| 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% |
0.22%
자본화:
|
볼륨(24시간):