9.78
price up icon1.87%   0.18
after-market 시간 외 거래: 9.78
loading

Viasat Inc 주식 (VSAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-03-05 $9.86 $8.44 $1.42 5,629,528.0 +12.57%
2025-03-04 $8.87 $8.54 $0.33 1,216,948.0 +2.46%
2025-03-03 $9.03 $8.16 $0.86 3,267,885.0 -4.46%
2025-02-28 $8.91 $8.57 $0.34 2,107,359.0 -0.34%
2025-02-27 $8.80 $8.37 $0.43 2,433,583.0 +1.15%
2025-02-26 $9.00 $8.56 $0.44 2,332,021.0 +0.00%
2025-02-25 $9.17 $8.52 $0.65 4,341,318.0 -4.57%
2025-02-24 $9.24 $8.87 $0.37 5,055,955.0 +0.94%
2025-02-21 $9.59 $9.00 $0.588 2,623,551.0 -3.95%

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
2025-03 $10.55 $8.16 $2.39 42,685,934.0 +11.90%
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%
$26.46
price down icon 0.15%
$65.56
price down icon 0.11%
$36.05
price down icon 0.30%
$289.99
price up icon 1.75%
communication_equipment UI
$316.60
price down icon 0.92%
communication_equipment HPE
$16.05
price down icon 1.11%
자본화:     |  볼륨(24시간):