Taser International Inc $17.88

up +0.09


17/4/2014 08:10 PM  |  NASDAQ : TASR  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TASR historical data

Date Open High Low Close Volume
4/17/201417.7917.9417.3917.881,248,980
4/16/201417.4817.8317.2717.791,115,630
4/15/201416.8617.5716.7817.301,205,640
4/14/201416.9517.2416.4916.78860,679
4/11/201416.1617.1716.1616.741,217,430
4/10/201417.3417.4016.2016.43948,723
4/9/201417.0317.4116.8617.34718,963
4/8/201417.0017.2816.6317.03845,264
4/7/201417.5517.7316.8217.061,223,960
4/4/201418.4518.5017.5117.621,262,080
4/3/201418.6518.7918.1818.34783,586
4/2/201419.0119.0918.4518.65972,032
4/1/201418.4019.1718.4018.991,096,800
3/31/201418.4518.6118.1818.291,245,450
3/28/201418.2618.6318.1518.32483,821
3/27/201418.7618.9018.1318.27894,049
3/26/201419.2719.7318.8218.851,834,220
3/25/201417.9918.9517.8718.911,803,610
3/24/201418.1518.2517.3717.851,060,360
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
3/11/201419.5719.5818.8018.911,098,380
3/10/201418.9119.5318.6519.501,193,340
3/7/201419.8019.8518.7218.891,551,980
3/6/201419.8319.9519.5119.65697,647
3/5/201420.2920.4419.5419.871,494,290
3/4/201419.8320.3919.8320.281,400,350
3/3/201419.1119.7918.8019.561,212,210
2/28/201420.0020.1119.0119.232,840,310
2/27/201418.9720.8318.7520.503,027,020
2/26/201420.0020.0118.0718.934,202,210
2/25/201419.1919.5419.0119.101,670,490
2/24/201418.9019.4718.9019.071,354,000
2/21/201419.1419.3818.6118.801,523,540
2/20/201418.6419.0617.8219.021,770,270
2/19/201418.1219.0018.1218.562,359,980
2/18/201417.1118.4817.0118.082,043,270
2/14/201417.0817.1916.8517.09504,492
2/13/201416.6217.2316.4017.13781,336
2/12/201416.8717.0816.6016.79618,304
2/11/201416.9417.1616.6616.91999,395
2/10/201416.8416.9216.3316.911,130,600
2/7/201416.7617.2016.6616.78843,494
2/6/201416.4717.0916.4116.721,251,100
2/5/201416.6216.7015.7616.522,143,040
2/4/201416.9817.1316.4616.838,405,190
2/3/201416.7517.5216.6316.903,024,600
1/31/201416.0816.3215.9316.06718,725
1/30/201416.1216.5216.0016.301,025,550
1/29/201416.4116.6015.8015.891,050,100
1/28/201416.5316.9716.3016.651,124,300
1/27/201416.7816.8816.0916.52979,551
1/24/201417.3517.5216.6016.741,585,070
1/23/201417.9017.9817.5317.71658,584
1/22/201417.8618.1217.3518.001,071,630
1/21/201417.7518.6017.6017.791,404,900
1/17/201417.6017.7917.3217.67938,080
1/16/201417.9418.0717.5017.57977,361
1/15/201418.1218.1917.6517.94842,429
1/14/201417.6418.1417.4518.071,258,270
1/13/201418.6618.6817.3417.492,173,660
1/10/201417.7918.8817.5018.682,794,760
1/9/201417.9718.1217.4217.791,278,280
1/8/201416.5118.5716.5017.935,363,610
1/7/201415.6215.9115.4515.91839,110
1/6/201415.7915.9215.2915.64997,106
1/3/201415.3215.7415.3215.67569,355
1/2/201415.8415.8414.8915.381,276,650
12/31/201315.9116.1515.8015.88659,645
12/30/201316.0016.0815.8515.90515,071
12/27/201316.4516.6915.8715.951,043,050
12/26/201316.2716.5416.2116.40749,004
12/24/201315.9216.2415.8116.16420,392
12/23/201316.2716.3315.8515.94927,264
12/20/201316.2216.4316.0916.201,282,780
12/19/201316.6816.6816.1016.14757,813
12/18/201316.2916.8116.0516.771,246,130
12/17/201316.9416.9816.2516.281,130,090
12/16/201315.9717.1715.9416.892,802,970
12/13/201316.3916.5115.2315.522,142,090
12/12/201316.3716.8116.2316.44816,104
12/11/201317.0017.1016.2516.40950,505
12/10/201316.8417.3016.8416.911,226,560
12/9/201316.8417.0416.6316.73732,411
12/6/201316.6416.9816.4016.801,091,800
12/5/201316.0216.5615.8916.511,205,900
12/4/201316.3216.3815.7816.011,171,330
12/3/201316.4916.5815.9616.181,588,340
12/2/201317.2517.4516.5316.601,263,220
11/29/201317.5917.6917.1717.19512,102
11/27/201317.7117.8717.4317.60838,501
11/26/201317.8318.0217.6517.76951,006
11/25/201317.7518.4017.5617.762,247,960
11/22/201317.0417.6516.7917.501,384,500
Trading Center