14.60
price down icon1.42%   -0.21
pre-market  시장 영업 전:  14.63   0.03   +0.21%
loading

Viasat Inc 주식 (VSAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-22 $14.85 $14.00 $0.85 2,281,097.0 -1.42%
2025-07-21 $16.05 $14.75 $1.30 1,726,995.0 -5.79%
2025-07-18 $16.99 $15.53 $1.46 2,994,815.0 +0.00%
2025-07-17 $15.83 $15.16 $0.67 2,089,483.0 +2.41%
2025-07-16 $15.66 $14.37 $1.29 2,245,405.0 +1.79%
2025-07-15 $15.33 $14.94 $0.39 1,713,696.0 +1.14%
2025-07-14 $15.64 $14.87 $0.775 1,916,323.0 -0.73%
2025-07-11 $15.21 $14.32 $0.885 2,419,383.0 -2.47%
2025-07-10 $15.68 $14.94 $0.7446 2,192,417.0 -0.32%
2025-07-09 $16.20 $15.37 $0.8218 2,092,346.0 -2.95%
2025-07-08 $16.08 $15.54 $0.5397 2,825,457.0 -0.06%
2025-07-07 $16.47 $15.71 $0.76 3,071,444.0 -2.15%
2025-07-03 $16.53 $15.43 $1.10 2,541,462.0 +7.03%
2025-07-02 $15.37 $14.51 $0.86 2,808,008.0 +2.70%
2025-07-01 $15.15 $14.31 $0.8398 3,705,134.0 +1.44%
2025-06-30 $14.85 $14.33 $0.5199 2,138,141.0 +0.00%
2025-06-27 $14.63 $14.25 $0.38 5,056,268.0 +1.67%
2025-06-26 $14.68 $13.95 $0.73 3,250,678.0 -0.28%
2025-06-25 $14.76 $13.04 $1.72 5,018,373.0 +10.94%
2025-06-24 $13.16 $12.78 $0.38 1,803,362.0 +1.17%

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
2025-07 $16.99 $14.00 $2.99 38,904,562.0 +0.00%
2025-06 $14.85 $8.61 $6.24 99,718,283.0 +67.24%
2025-05 $11.60 $8.70 $2.90 58,545,293.0 -5.83%
2025-04 $10.49 $7.36 $3.13 49,772,272.0 -11.04%
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%
$99.63
price down icon 4.05%
$84.36
price down icon 1.30%
$57.09
price up icon 0.74%
$328.10
price down icon 0.09%
$7.53
price up icon 0.80%
communication_equipment NOK
$4.46
price down icon 6.11%
자본화:     |  볼륨(24시간):