$30.33 -0.57 (%) Taser International Inc - NASDAQ

Jul. 27, 2015 | 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
7/27/201530.7630.9029.1730.331,817,322
7/24/201531.8432.2130.6430.901,613,744
7/23/201532.2232.5331.6231.711,167,960
7/22/201532.5933.3632.1532.201,334,164
7/21/201532.4632.9632.0132.63983,757
7/20/201534.1034.9132.5032.552,387,340
7/17/201534.6034.6033.8134.001,178,668
7/16/201532.9334.8032.9334.372,845,311
7/15/201532.6433.0632.0632.961,899,460
7/14/201533.0133.3332.4432.59947,250
7/13/201533.1433.4432.5233.071,577,138
7/10/201532.9533.1832.6033.04976,348
7/9/201532.1932.7331.9032.402,138,027
7/8/201532.1832.4931.1131.391,913,233
7/7/201532.3632.7031.3132.611,509,411
7/6/201531.8232.9031.7932.231,114,316
7/2/201533.1833.4032.3032.51970,098
7/1/201533.5033.5332.6733.181,589,880
6/30/201532.0433.4731.6133.312,622,648
6/29/201532.2333.2231.1131.603,515,153
6/26/201533.8634.1133.4633.561,623,899
6/25/201534.0234.3733.6333.821,443,341
6/24/201534.5034.6033.7133.781,451,595
6/23/201533.7734.8033.4234.652,198,009
6/22/201534.7234.8833.7934.002,106,867
6/19/201535.0035.1534.1234.563,051,626
6/18/201535.2735.7934.8134.962,826,722
6/17/201535.0835.3334.4434.651,586,699
6/16/201534.7935.2234.4234.601,336,591
6/15/201533.7035.1233.1134.912,001,315
6/12/201534.7434.7733.7534.002,168,682
6/11/201535.3135.9534.5535.032,712,025
6/10/201533.7535.1633.7534.963,705,329
6/9/201532.9333.9032.9333.593,020,864
6/8/201532.3533.1732.0032.883,002,433
6/5/201531.4032.5031.1732.212,042,949
6/4/201531.5332.2531.0331.361,668,717
6/3/201532.1532.3531.3731.721,829,837
6/2/201530.7731.6130.6231.511,547,503
6/1/201531.7031.8730.7330.891,733,988
5/29/201531.7131.9131.4231.581,069,098
5/28/201531.4332.4031.2731.911,646,866
5/27/201531.3531.6531.2431.411,167,360
5/26/201531.7631.8330.4831.302,778,485
5/22/201532.3832.4331.7331.871,129,955
5/21/201531.9032.9031.9032.261,371,000
5/20/201532.3032.4831.4231.861,815,607
5/19/201532.5633.0032.2532.351,528,619
5/18/201531.8332.4930.3832.434,273,309
5/15/201533.6133.6932.6232.971,867,165
5/14/201533.5533.9533.0033.701,357,404
5/13/201534.0034.4933.4733.541,801,535
5/12/201532.8534.0032.5333.662,678,581
5/11/201532.0033.9031.8633.193,494,717
5/8/201532.7932.8931.1231.944,940,677
5/7/201533.2533.3531.9432.584,577,513
5/6/201534.9834.9833.5134.413,869,903
5/5/201533.9735.0033.8734.606,241,226
5/4/201532.8334.2432.1833.706,235,888
5/1/201530.5033.2330.5032.376,940,730
4/30/201530.7431.1529.2430.198,804,780
4/29/201528.7628.7927.8828.072,600,806
4/28/201528.8529.3528.0528.893,162,858
4/27/201529.7629.9028.1028.372,566,442
4/24/201529.6330.0029.5129.671,272,676
4/23/201529.2730.1828.7829.681,643,508
4/22/201528.7929.6728.7029.501,558,575
4/21/201529.9630.0028.7429.503,068,739
4/20/201529.0130.4728.6030.374,136,470
4/17/201529.4129.6528.0628.404,558,027
4/16/201527.0128.6126.8527.833,256,114
4/15/201527.0927.3626.5327.151,546,345
4/14/201527.1527.5826.6026.831,293,436
4/13/201527.2827.4626.8227.021,054,079
4/10/201527.4827.5026.8027.072,000,194
4/9/201526.2727.4826.2027.405,254,171
4/8/201524.8525.3224.1425.161,367,589
4/7/201524.4625.0024.4024.53766,270
4/6/201524.1924.7124.1624.51654,981
4/2/201524.2124.4724.0424.44747,924
4/1/201524.0124.3823.4124.241,020,791
3/31/201524.9025.0024.0624.111,216,440
3/30/201524.1524.8824.1324.63767,202
3/27/201524.1524.6223.9224.07873,178
3/26/201524.1724.3823.7924.21938,471
3/25/201525.2225.4524.2124.351,464,503
3/24/201524.3925.6524.3925.301,922,601
3/23/201524.0524.6224.0124.291,304,591
3/20/201524.5924.6024.0024.091,167,957
3/19/201523.8324.4923.8024.371,068,303
3/18/201523.3623.9823.3523.96934,824
3/17/201523.3823.7023.2423.441,015,493
3/16/201523.9524.1523.3823.531,179,207
3/13/201524.1024.1923.6923.931,947,639
3/12/201522.4724.4022.3024.133,242,321
3/11/201521.8322.2521.7022.061,162,278
3/10/201521.6521.9621.3921.841,331,183
3/9/201522.6022.8021.9422.031,151,984
3/6/201522.3222.7122.0622.652,126,064
3/5/201522.8422.9222.3022.541,547,971
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!