Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	VSAT	15.48	16.15	15.29	16.01	0.68	1,091,639	8,860	16.01	16.24
2024-04-25	Q	VSAT	15.89	15.97	15.16	15.33	-0.79	1,845,967	13,288	14.24	15.74
2024-04-24	Q	VSAT	16.69	16.8516	16.00	16.12	-0.63	972,900	12,483	16.05	17.69
2024-04-23	Q	VSAT	15.45	16.87	15.4001	16.75	1.24	1,629,401	13,367	16.57	16.99
2024-04-22	Q	VSAT	15.95	16.26	15.35	15.51	-0.32	1,530,353	14,336	15.28	16.71
2024-04-19	Q	VSAT	15.61	16.0018	15.43	15.83	0.30	985,657	12,203	15.48	16.13
2024-04-18	Q	VSAT	15.58	16.33	15.45	15.53	-0.03	1,227,198	11,636	15.41	16.34
2024-04-17	Q	VSAT	15.33	15.94	15.30	15.56	0.21	953,251	9,587	15.36	17.56
2024-04-16	Q	VSAT	15.50	15.91	15.02	15.35	-0.33	1,118,851	11,398	15.13	17.09
2024-04-15	Q	VSAT	16.425	16.425	15.40	15.685	-0.605	1,398,145	12,261	15.68	17.53
2024-04-12	Q	VSAT	17.13	17.30	16.19	16.29	-0.94	1,073,582	10,388	16.15	16.61
2024-04-11	Q	VSAT	16.94	17.4142	16.61	17.23	0.34	850,783	9,591	15.42	17.55
2024-04-10	Q	VSAT	17.00	17.07	16.5283	16.89	-0.79	1,030,361	12,130	16.70	17.21
2024-04-09	Q	VSAT	17.76	18.28	17.39	17.68	-0.01	818,241	10,408	17.41	18.27
2024-04-08	Q	VSAT	16.73	17.71	16.72	17.69	0.97	1,032,797	7,103	17.41	17.92
2024-04-05	Q	VSAT	16.51	17.10	16.17	16.72	0.08	869,628	7,240	16.52	17.05
2024-04-04	Q	VSAT	16.51	17.21	16.40	16.64	0.14	961,080	8,700	16.50	18.42
2024-04-03	Q	VSAT	16.43	16.515	15.89	16.50	0.30	1,087,592	11,955	16.27	16.54
2024-04-02	Q	VSAT	16.90	16.92	16.16	16.20	-0.965	1,225,932	10,795	14.79	16.52
2024-04-01	Q	VSAT	18.09	18.15	17.13	17.165	-0.925	906,859	8,728	17.11	17.34
2024-03-29	Q	VSAT	18.06	18.49	17.91	18.09		0	0	17.97	18.44
2024-03-28	Q	VSAT	18.06	18.49	17.91	18.09		1,012,952	8,737	17.97	18.44
2024-03-27	Q	VSAT	17.39	18.10	17.32	18.09	0.88	957,434	7,721	17.78	18.30
2024-03-26	Q	VSAT	17.65	17.96	17.07	17.21	-0.18	721,068	6,781	17.11	17.51
2024-03-25	Q	VSAT	17.16	17.65	17.11	17.39	0.27	713,722	6,357	17.18	19.05
2024-03-22	Q	VSAT	17.29	17.55	16.965	17.12	-0.12	886,076	7,808	15.46	17.09
2024-03-21	Q	VSAT	17.92	18.26	17.20	17.24	-0.49	875,420	7,914	17.20	17.53
2024-03-20	Q	VSAT	16.18	17.98	16.17	17.73	1.53	1,207,883	10,474	17.71	17.80
2024-03-19	Q	VSAT	16.50	16.68	16.155	16.20	-0.54	1,441,892	10,883	16.17	16.61
2024-03-18	Q	VSAT	17.55	17.55	16.71	16.74	-0.75	1,199,787	10,089	16.70	40.00
2024-03-15	Q	VSAT	17.00	17.53	16.8469	17.49	0.49	1,921,321	8,883	17.46	19.05
2024-03-14	Q	VSAT	18.50	18.60	16.94	17.00	-1.52	1,681,017	12,811	16.74	17.41
2024-03-13	Q	VSAT	18.48	19.32	18.37	18.52	-0.13	1,022,120	8,822	18.40	19.50
2024-03-12	Q	VSAT	19.50	19.50	18.43	18.65	-0.89	1,244,765	10,093	18.51	18.85
2024-03-11	Q	VSAT	18.82	19.70	18.82	19.54	0.73	976,975	10,029	19.47	19.65
2024-03-08	Q	VSAT	19.47	19.62	18.53	18.81	-0.44	1,107,082	9,849	18.67	18.90
2024-03-07	Q	VSAT	18.79	19.535	18.68	19.25	0.70	998,599	7,771	19.07	19.45
2024-03-06	Q	VSAT	18.97	19.30	18.315	18.55	-0.27	1,363,722	10,636	18.32	18.77
2024-03-05	Q	VSAT	18.13	18.96	17.9501	18.82	0.41	982,925	8,818	16.91	19.00
2024-03-04	Q	VSAT	19.77	19.77	17.93	18.41	-1.34	1,419,471	12,191	18.09	18.44
2024-03-01	Q	VSAT	19.66	20.01	19.295	19.75	0.18	795,379	7,938	19.52	19.91
2024-02-29	Q	VSAT	19.66	19.95	19.30	19.57	0.39	1,280,901	9,612	19.38	19.74
2024-02-28	Q	VSAT	19.21	19.285	18.72	19.18	-0.36	959,962	8,501	18.90	19.21
2024-02-27	Q	VSAT	19.04	19.86	18.615	19.54	0.81	1,369,431	13,004	17.87	19.73
2024-02-26	Q	VSAT	18.29	19.78	18.21	18.73	0.24	1,299,031	12,353	18.71	20.93
2024-02-23	Q	VSAT	20.03	20.04	18.405	18.49	-1.74	1,444,912	11,168	18.45	19.00
2024-02-22	Q	VSAT	20.88	21.33	20.09	20.23	-0.24	1,050,032	10,164	20.07	20.42
2024-02-21	Q	VSAT	19.45	20.925	19.27	20.47	0.72	1,122,732	10,135	20.31	20.84
2024-02-20	Q	VSAT	20.15	20.42	19.25	19.75	-0.83	1,346,560	12,654	19.23	19.77
2024-02-19	Q	VSAT	19.01	20.885	18.90	20.58	1.07	0	0	20.22	20.60
2024-02-16	Q	VSAT	19.01	20.885	18.90	20.58	1.07	1,008,774	8,802	20.22	20.60
2024-02-15	Q	VSAT	19.40	19.68	18.75	19.51	0.23	1,202,492	9,097	19.18	19.69
2024-02-14	Q	VSAT	19.33	19.405	18.70	19.28	0.28	1,065,586	11,082	18.98	21.14
2024-02-13	Q	VSAT	19.73	20.11	18.84	19.00	-1.60	1,234,427	10,508	18.83	19.88
2024-02-12	Q	VSAT	20.14	20.81	19.91	20.60	0.54	1,168,988	11,177	20.16	22.06
2024-02-09	Q	VSAT	19.75	20.60	19.59	20.06	0.39	1,034,109	10,613	19.85	20.24
2024-02-08	Q	VSAT	18.73	19.88	18.61	19.67	1.03	1,833,492	14,667	17.44	19.87
2024-02-07	Q	VSAT	21.30	21.86	18.57	18.64	-4.14	4,345,511	29,450	18.00	19.03
2024-02-06	Q	VSAT	21.64	22.89	21.64	22.78	0.91	1,223,088	12,344	21.37	24.69
2024-02-05	Q	VSAT	22.06	22.10	21.25	21.87	-0.42	1,242,791	10,516	19.75	22.59
2024-02-02	Q	VSAT	22.14	22.82	21.765	22.29	-0.20	742,600	9,312	22.15	24.54
2024-02-01	Q	VSAT	22.35	23.03	21.9683	22.49	0.26	901,930	10,223	22.13	22.64
2024-01-31	Q	VSAT	22.58	23.46	22.17	22.23	-0.58	1,167,102	10,475	22.06	25.72
2024-01-30	Q	VSAT	23.38	23.62	22.62	22.81	-0.98	750,841	8,032	20.90	23.79
2024-01-29	Q	VSAT	23.14	23.82	22.54	23.79	0.58	934,044	7,978	20.58	25.50