$19.34 -1.23 (%) Taser International Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TASR historical data

Date Open High Low Close Volume
11/21/201420.9021.0118.8619.346,346,886
11/20/201419.9320.9419.7620.572,959,573
11/19/201420.0820.3719.8020.051,751,241
11/18/201419.6020.5319.6020.132,543,934
11/17/201420.1120.2019.4819.512,508,125
11/14/201419.5120.6919.4220.193,927,175
11/13/201419.8020.3619.2019.643,492,714
11/12/201419.4320.0319.0719.752,718,170
11/11/201419.0519.9519.0219.513,298,753
11/10/201418.6019.1318.2418.933,040,513
11/7/201418.5318.5317.7318.522,615,616
11/6/201418.6718.7218.1918.431,693,494
11/5/201418.9719.0518.5318.581,954,869
11/4/201419.0519.1718.2518.494,263,669
11/3/201418.5119.4518.3719.174,531,766
10/31/201418.0318.9817.9018.848,309,058
10/30/201417.5518.4216.8617.7010,056,640
10/29/201416.2716.5015.8316.472,214,700
10/28/201415.7216.3515.3316.281,800,033
10/27/201415.3715.6915.2215.631,232,624
10/24/201415.2215.5715.1115.47917,609
10/23/201415.0715.4214.9015.261,039,135
10/22/201415.1615.2514.8214.98893,894
10/21/201414.8315.2314.6115.071,117,086
10/20/201414.9815.0714.6014.731,085,885
10/17/201415.1915.4614.9915.051,530,715
10/16/201414.3115.1314.1114.971,449,297
10/15/201413.7914.8513.6114.691,731,365
10/14/201413.8014.5113.7714.201,546,001
10/13/201414.0414.2013.4013.611,874,054
10/10/201414.6314.7613.9114.061,834,163
10/9/201414.4614.9714.3614.711,806,527
10/8/201414.6414.7614.0614.542,035,166
10/7/201414.7814.8114.4214.441,686,246
10/6/201415.8015.8514.7814.991,687,262
10/3/201415.3915.3914.6515.071,783,532
10/2/201414.6015.3714.5915.262,074,549
10/1/201415.3415.3414.3014.593,052,905
9/30/201415.8815.9515.2115.443,238,907
9/29/201415.3115.5215.1715.401,856,556
9/26/201416.0116.0815.4015.671,828,453
9/25/201416.1016.5915.9815.992,225,770
9/24/201416.1616.3715.9516.081,546,414
9/23/201415.6816.0715.6815.811,247,879
9/22/201416.0016.0715.3015.972,666,946
9/19/201416.9617.0416.0816.132,992,906
9/18/201417.2417.3016.3516.913,413,391
9/17/201417.7617.9517.0817.203,361,714
9/16/201417.6518.2217.3118.013,036,209
9/15/201418.6018.6517.7717.792,659,846
9/12/201418.2918.7017.8718.435,038,424
9/11/201417.9118.1617.5417.794,142,221
9/10/201417.2017.8317.0517.732,341,893
9/9/201417.8317.8717.1117.222,782,779
9/8/201418.3118.3517.3617.823,894,032
9/5/201418.6818.7617.9318.278,429,919
9/4/201417.2818.3917.2717.557,663,870
9/3/201418.0618.2416.6216.745,238,220
9/2/201416.1017.7015.8517.546,062,275
8/29/201415.6815.8315.3515.671,124,147
8/28/201415.7415.9015.4515.671,754,242
8/27/201415.7916.1615.5115.952,137,677
8/26/201415.9916.0015.4715.671,880,060
8/25/201416.1716.5415.8615.953,307,316
8/22/201415.9116.4815.4315.712,811,292
8/21/201415.6315.9115.3115.893,009,303
8/20/201415.8215.9815.2215.463,032,052
8/19/201415.4316.1215.1016.115,398,194
8/18/201414.7115.5814.5714.685,384,078
8/15/201413.1514.1413.1413.913,366,701
8/14/201412.3912.7512.2012.71765,539
8/13/201412.0512.4512.0212.36730,678
8/12/201412.3412.4611.9712.02806,781
8/11/201412.4312.4912.1412.38655,314
8/8/201412.2212.4312.0212.38825,941
8/7/201412.6812.6912.1712.181,049,457
8/6/201411.8612.3811.8012.351,604,906
8/5/201411.4911.9011.4411.641,001,791
8/4/201411.5111.6411.2811.44749,273
8/1/201412.0112.0811.3711.521,266,609
7/31/201413.1313.2012.0012.062,100,093
7/30/201412.3313.5712.2513.363,957,055
7/29/201411.3211.6111.2811.50590,673
7/28/201411.4811.6211.1911.31568,920
7/25/201411.3511.7511.3011.49899,159
7/24/201411.2411.6011.2411.44735,396
7/23/201411.5711.5711.2211.23515,141
7/22/201411.5111.7211.4311.53590,233
7/21/201411.2911.5511.0611.46887,470
7/18/201410.5011.4010.5011.361,993,575
7/17/201410.6810.7910.4610.501,423,324
7/16/201410.9610.9710.7010.781,031,959
7/15/201411.2211.2910.8110.881,580,869
7/14/201411.3211.4011.1411.21986,463
7/11/201411.2611.4811.0011.20958,790
7/10/201411.1911.2910.8111.241,856,425
7/9/201412.0912.3611.2711.372,498,787
7/8/201412.8813.0211.9712.002,097,939
7/7/201413.1013.1712.8612.89685,624
7/3/201413.3113.3613.1113.18270,751
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center