Taser International Inc $11.34

down -0.15


28/7/2014 03:35 PM  |  NASDAQ : TASR  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TASR historical data

Date Open High Low Close Volume
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
7/2/201413.4813.6913.2213.28492,767
7/1/201413.3513.7413.2013.501,124,800
6/30/201413.3113.3212.9913.301,199,940
6/27/201413.2213.4213.1313.39649,743
6/26/201413.4513.5313.1413.29408,455
6/25/201413.3613.4913.1813.46532,991
6/24/201413.6013.7313.3613.43797,715
6/23/201413.8213.8213.5713.70611,306
6/20/201413.7414.2513.5713.851,853,067
6/19/201414.0014.0013.6213.70623,580
6/18/201414.0814.1213.8113.86462,261
6/17/201413.8314.1913.6514.07723,144
6/16/201413.8413.9613.6513.78494,467
6/13/201414.0914.0913.6213.87485,218
6/12/201413.9014.0813.5114.03680,427
6/11/201414.1014.2313.7013.911,007,463
6/10/201413.4214.6513.1814.282,538,009
6/9/201413.3113.6613.2613.53802,478
6/6/201413.4213.6413.2913.35475,826
6/5/201413.2213.3712.9513.36631,185
6/4/201412.9613.1912.8713.05466,368
6/3/201413.1913.3212.9813.00614,284
6/2/201413.2813.3613.0413.32574,490
5/30/201413.5213.5713.2313.27653,805
5/29/201413.4113.5613.2313.52605,169
5/28/201413.3913.6113.1913.27583,184
5/27/201413.4313.6113.3313.48574,131
5/23/201413.0613.3812.9913.35602,111
5/22/201413.0613.1612.9713.08410,885
5/21/201412.9113.0912.8213.06579,896
5/20/201413.4813.4812.7612.871,096,546
5/19/201413.2013.6613.1113.52893,479
5/16/201413.0313.3312.8213.321,074,578
5/15/201412.9313.1312.6213.051,008,639
5/14/201413.5813.6112.9713.011,415,924
5/13/201414.1714.2413.5513.64882,918
5/12/201413.6014.3113.5014.061,820,852
5/9/201413.1213.3913.0313.261,176,866
5/8/201413.0513.5013.0113.141,828,252
5/7/201413.2013.3912.5513.132,596,040
5/6/201414.2814.2813.1813.201,704,177
5/5/201414.1214.5913.8214.411,384,578
5/2/201415.2515.3414.1014.132,864,186
5/1/201415.9916.1215.0915.252,364,204
4/30/201417.0217.1915.3316.151,734,811
4/29/201416.8417.2016.6217.08951,318
4/28/201417.8517.9316.5116.781,167,940
4/25/201418.0718.0717.5217.71799,524
4/24/201418.3018.4417.7118.19809,468
4/23/201418.2418.6018.1718.26848,510
4/22/201417.7418.4217.6818.23737,351
4/21/201417.8617.9317.3617.70919,317
4/17/201417.7917.9417.3917.881,248,985
4/16/201417.4817.8317.2717.791,115,633
4/15/201416.8617.5716.7817.301,205,635
4/14/201416.9517.2416.4916.78860,679
4/11/201416.1617.1716.1616.741,217,427
4/10/201417.3417.4016.2016.43948,723
4/9/201417.0317.4116.8617.34718,963
4/8/201417.0017.2816.6317.03845,264
4/7/201417.5517.7316.8217.061,223,959
4/4/201418.4518.5017.5117.621,262,075
4/3/201418.6518.7918.1818.34783,586
4/2/201419.0119.0918.4518.65972,032
4/1/201418.4019.1718.4018.991,096,805
3/31/201418.4518.6118.1818.291,245,446
3/28/201418.2618.6318.1518.32483,821
3/27/201418.7618.9018.1318.27894,049
3/26/201419.2719.7318.8218.851,834,224
3/25/201417.9918.9517.8718.911,803,610
3/24/201418.1518.2517.3717.851,060,364
3/21/201418.2018.4818.0918.111,152,950
3/20/201418.1418.4218.0018.09859,795
3/19/201418.5518.7918.0618.23943,214
3/18/201418.3118.8618.2718.50847,750
3/17/201418.3518.6018.1118.31749,996
3/14/201418.3018.4918.0918.33846,495
3/13/201418.7218.8318.0018.30946,603
3/12/201418.9519.1918.5818.65842,365
3/11/201419.5719.5818.8018.911,098,377
3/10/201418.9119.5318.6519.501,193,343
3/7/201419.8019.8518.7218.891,551,982
3/6/201419.8319.9519.5119.65697,647
3/5/201420.2920.4419.5419.871,494,289
Trading Center