Price alert —
Loading…
Sign in to get a one-time email the moment VSAT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $70.80 | $74.10 | $69.21 | $69.51 | 1.7M |
| 2026-07-17 | $65.67 | $73.77 | $65.46 | $71.48 | 3.7M |
| 2026-07-16 | $68.26 | $69.77 | $66.60 | $68.71 | 2.7M |
| 2026-07-15 | $70.53 | $71.31 | $66.82 | $70.44 | 1.7M |
| 2026-07-14 | $71.89 | $72.42 | $69.32 | $69.84 | 1.6M |
| 2026-07-13 | $72.00 | $72.57 | $67.84 | $69.54 | 2.6M |
| 2026-07-10 | $70.29 | $75.32 | $68.91 | $73.56 | 2.4M |
| 2026-07-09 | $76.33 | $77.02 | $69.49 | $70.39 | 3.1M |
| 2026-07-08 | $74.58 | $77.75 | $73.09 | $74.00 | 1.8M |
| 2026-07-07 | $81.51 | $83.14 | $76.21 | $76.72 | 2.2M |
| 2026-07-06 | $85.43 | $90.30 | $83.13 | $83.80 | 2.3M |
| 2026-07-02 | $83.04 | $88.00 | $79.80 | $83.06 | 2.4M |
| 2026-07-01 | $88.97 | $93.03 | $82.20 | $83.02 | 7.1M |
| 2026-06-30 | $76.43 | $89.95 | $76.14 | $89.81 | 6.4M |
| 2026-06-29 | $67.39 | $77.39 | $66.27 | $76.69 | 4.7M |
| 2026-06-26 | $59.13 | $62.89 | $58.63 | $61.95 | 4.9M |
| 2026-06-25 | $63.16 | $63.45 | $58.41 | $60.00 | 2.3M |
| 2026-06-24 | $63.30 | $63.90 | $61.35 | $62.23 | 2.0M |
| 2026-06-23 | $61.66 | $65.29 | $61.50 | $63.88 | 1.8M |
| 2026-06-22 | $63.67 | $65.38 | $61.10 | $64.23 | 2.7M |
| 2026-06-18 | $66.64 | $67.43 | $62.51 | $64.13 | 3.6M |
| 2026-06-17 | $62.65 | $66.01 | $62.13 | $64.55 | 2.5M |
| 2026-06-16 | $65.56 | $65.70 | $61.30 | $62.45 | 3.3M |
| 2026-06-15 | $73.00 | $73.96 | $64.88 | $65.87 | 3.5M |
| 2026-06-12 | $75.38 | $75.57 | $68.89 | $70.17 | 3.6M |
| 2026-06-11 | $62.88 | $72.89 | $62.23 | $72.71 | 3.6M |
| 2026-06-10 | $63.42 | $64.23 | $61.12 | $61.50 | 3.1M |
| 2026-06-09 | $66.84 | $68.40 | $61.05 | $63.94 | 2.7M |
| 2026-06-08 | $69.17 | $69.17 | $63.12 | $65.48 | 4.3M |
| 2026-06-05 | $71.42 | $71.42 | $65.76 | $67.18 | 2.6M |
| 2026-06-04 | $68.00 | $74.43 | $66.84 | $72.93 | 2.2M |
| 2026-06-03 | $71.43 | $75.75 | $69.28 | $69.62 | 3.5M |
| 2026-06-02 | $73.36 | $74.45 | $72.29 | $72.61 | 2.8M |
| 2026-06-01 | $80.74 | $80.74 | $71.02 | $72.86 | 4.2M |
| 2026-05-29 | $76.97 | $83.99 | $75.50 | $80.62 | 4.8M |
| 2026-05-28 | $85.47 | $89.79 | $84.99 | $86.69 | 3.8M |
| 2026-05-27 | $82.25 | $87.48 | $79.07 | $85.57 | 3.1M |
| 2026-05-26 | $79.00 | $83.25 | $76.50 | $81.40 | 2.6M |
| 2026-05-22 | $72.10 | $77.25 | $72.10 | $74.56 | 2.3M |
| 2026-05-21 | $74.27 | $77.76 | $69.75 | $70.76 | 2.8M |
| 2026-05-20 | $72.16 | $75.72 | $71.69 | $75.27 | 3.1M |
| 2026-05-19 | $70.35 | $71.68 | $67.20 | $70.95 | 2.5M |
| 2026-05-18 | $71.43 | $73.40 | $69.25 | $71.52 | 2.6M |
| 2026-05-15 | $71.51 | $71.96 | $69.24 | $69.50 | 1.6M |
| 2026-05-14 | $72.03 | $75.14 | $71.74 | $74.30 | 1.6M |
| 2026-05-13 | $71.89 | $72.42 | $69.63 | $70.58 | 1.3M |
| 2026-05-12 | $71.73 | $72.24 | $67.83 | $70.99 | 1.4M |
| 2026-05-11 | $71.18 | $74.25 | $71.18 | $73.07 | 1.9M |
| 2026-05-08 | $67.35 | $70.35 | $67.10 | $70.01 | 1.5M |
| 2026-05-07 | $67.97 | $68.92 | $64.73 | $66.33 | 1.8M |
| 2026-05-06 | $66.07 | $67.48 | $65.15 | $67.30 | 1.3M |
| 2026-05-05 | $64.89 | $66.01 | $64.01 | $65.57 | 0.8M |
| 2026-05-04 | $63.70 | $64.56 | $62.70 | $63.82 | 0.9M |
| 2026-05-01 | $66.62 | $66.75 | $64.11 | $65.12 | 1.3M |
| 2026-04-30 | $60.20 | $65.98 | $60.17 | $65.91 | 2.6M |
| 2026-04-29 | $58.45 | $59.29 | $56.63 | $59.28 | 2.0M |
| 2026-04-28 | $57.99 | $58.82 | $56.62 | $58.06 | 1.5M |
| 2026-04-27 | $62.21 | $62.39 | $57.80 | $58.66 | 1.6M |
| 2026-04-24 | $63.60 | $63.88 | $60.58 | $61.99 | 1.4M |
| 2026-04-23 | $62.52 | $63.87 | $60.83 | $62.58 | 1.1M |
| 2026-04-22 | $63.85 | $64.87 | $61.09 | $63.08 | 1.2M |
| 2026-04-21 | $64.61 | $64.98 | $62.26 | $62.53 | 1.2M |
| 2026-04-20 | $62.85 | $64.92 | $62.41 | $64.08 | 1.4M |
| 2026-04-17 | $62.33 | $64.46 | $61.36 | $62.85 | 1.8M |
| 2026-04-16 | $59.92 | $61.78 | $59.28 | $61.23 | 1.5M |
| 2026-04-15 | $57.75 | $59.95 | $56.59 | $59.92 | 2.0M |
| 2026-04-14 | $58.86 | $59.18 | $56.28 | $56.98 | 1.2M |
| 2026-04-13 | $55.93 | $57.37 | $55.11 | $56.55 | 1.0M |
| 2026-04-10 | $56.00 | $56.61 | $54.11 | $56.25 | 1.1M |
| 2026-04-09 | $56.19 | $57.25 | $55.00 | $55.39 | 1.1M |
| 2026-04-08 | $57.29 | $59.19 | $54.43 | $56.33 | 2.1M |
| 2026-04-07 | $51.86 | $54.51 | $51.06 | $53.88 | 1.5M |
| 2026-04-06 | $52.98 | $54.50 | $51.25 | $52.10 | 1.5M |
| 2026-04-02 | $43.14 | $53.98 | $43.02 | $53.69 | 3.4M |
| 2026-04-01 | $47.71 | $48.33 | $44.90 | $45.23 | 1.7M |
| 2026-03-31 | $44.13 | $46.81 | $43.72 | $45.80 | 1.7M |
| 2026-03-30 | $47.50 | $47.71 | $43.41 | $43.72 | 1.4M |
| 2026-03-27 | $47.69 | $48.88 | $45.80 | $46.58 | 1.3M |
| 2026-03-26 | $48.50 | $50.10 | $47.51 | $47.83 | 1.5M |
| 2026-03-25 | $48.84 | $51.32 | $48.66 | $49.96 | 2.4M |
| 2026-03-24 | $48.59 | $49.96 | $47.36 | $48.10 | 1.6M |
| 2026-03-23 | $46.37 | $49.80 | $46.07 | $49.16 | 1.7M |
| 2026-03-20 | $52.00 | $52.40 | $46.06 | $46.39 | 4.7M |
| 2026-03-19 | $47.13 | $52.70 | $46.49 | $52.12 | 2.5M |
| 2026-03-18 | $50.24 | $51.00 | $48.44 | $48.59 | 1.6M |
| 2026-03-17 | $47.47 | $50.70 | $47.44 | $50.18 | 2.2M |
| 2026-03-16 | $46.83 | $48.50 | $46.08 | $47.53 | 1.9M |
| 2026-03-13 | $46.78 | $48.98 | $45.09 | $46.14 | 1.2M |
| 2026-03-12 | $45.61 | $47.85 | $44.62 | $46.51 | 1.7M |
| 2026-03-11 | $45.13 | $46.58 | $44.51 | $46.39 | 1.3M |
| 2026-03-10 | $45.98 | $46.89 | $45.50 | $46.31 | 1.0M |
| 2026-03-09 | $42.66 | $46.15 | $41.67 | $45.98 | 1.3M |
| 2026-03-06 | $43.59 | $45.77 | $42.86 | $43.79 | 1.0M |
| 2026-03-05 | $46.37 | $47.11 | $44.21 | $45.53 | 1.3M |
| 2026-03-04 | $46.88 | $48.50 | $45.75 | $47.84 | 1.3M |
| 2026-03-03 | $45.14 | $46.83 | $44.13 | $45.82 | 1.3M |
| 2026-03-02 | $44.59 | $48.93 | $44.05 | $47.24 | 1.4M |
| 2026-02-27 | $45.52 | $46.28 | $44.44 | $45.78 | 1.0M |
| 2026-02-26 | $47.50 | $47.50 | $45.05 | $46.07 | 1.1M |
| 2026-02-25 | $48.75 | $50.24 | $46.50 | $47.66 | 1.3M |
| 2026-02-24 | $45.23 | $48.35 | $44.80 | $47.92 | 1.6M |
| 2026-02-23 | $45.43 | $45.50 | $44.15 | $45.23 | 1.1M |
| 2026-02-20 | $45.47 | $47.05 | $45.01 | $46.50 | 1.8M |
| 2026-02-19 | $45.40 | $46.76 | $44.41 | $45.84 | 1.0M |
| 2026-02-18 | $46.22 | $47.35 | $45.56 | $45.97 | 1.0M |
| 2026-02-17 | $47.83 | $48.46 | $44.24 | $46.22 | 1.6M |
| 2026-02-13 | $47.47 | $49.50 | $45.50 | $48.85 | 2.3M |
| 2026-02-12 | $45.69 | $46.75 | $43.87 | $46.63 | 2.3M |
| 2026-02-11 | $46.42 | $47.98 | $43.92 | $45.33 | 1.7M |
| 2026-02-10 | $45.67 | $46.33 | $43.98 | $45.00 | 1.6M |
| 2026-02-09 | $41.98 | $47.42 | $41.70 | $46.28 | 2.2M |
| 2026-02-06 | $41.29 | $42.31 | $38.94 | $41.70 | 2.8M |
| 2026-02-05 | $38.90 | $39.63 | $36.71 | $37.44 | 2.7M |
| 2026-02-04 | $42.75 | $44.24 | $38.33 | $39.68 | 2.6M |
| 2026-02-03 | $44.75 | $45.39 | $42.70 | $44.03 | 1.8M |
| 2026-02-02 | $44.25 | $47.31 | $43.60 | $43.75 | 2.3M |
| 2026-01-30 | $45.50 | $48.56 | $44.40 | $45.17 | 2.1M |
| 2026-01-29 | $48.11 | $49.68 | $45.15 | $46.23 | 1.6M |
| 2026-01-28 | $45.63 | $48.90 | $45.59 | $47.58 | 2.3M |
| 2026-01-27 | $42.87 | $45.11 | $42.87 | $45.04 | 1.5M |
| 2026-01-26 | $42.68 | $43.59 | $42.04 | $42.75 | 1.4M |
| 2026-01-23 | $43.93 | $44.09 | $42.50 | $43.28 | 1.2M |
| 2026-01-22 | $43.74 | $44.57 | $42.67 | $44.23 | 1.5M |
| 2026-01-21 | $42.55 | $43.21 | $40.66 | $42.64 | 1.8M |