$22.98 -0.98 (%) Taser International Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TASR historical data

Date Open High Low Close Volume
6/24/201622.4323.4122.2522.981,501,376
6/23/201623.9524.0823.7023.96587,084
6/22/201623.2423.8823.2223.67844,567
6/20/201623.1623.5922.9323.35621,896
6/17/201622.7023.0922.3222.931,284,333
6/16/201622.6322.6922.2022.62516,141
6/15/201622.8222.9622.5622.77413,629
6/14/201622.6522.9722.4322.66544,264
6/13/201622.7322.9622.4022.75604,144
6/10/201623.1423.2222.6522.76678,936
6/9/201623.4723.7723.2323.30835,849
6/8/201623.1823.5523.0823.52629,782
6/7/201623.0023.3122.8823.08632,691
6/6/201622.7623.0422.7522.97663,883
6/3/201622.8722.9422.5722.76795,682
6/2/201622.2622.8822.0522.85732,557
6/1/201622.3122.4021.9822.32759,656
5/31/201622.0122.4221.8222.37632,654
5/27/201622.0122.1621.8321.96572,963
5/26/201621.9422.0721.7722.02537,452
5/25/201621.9522.1621.8821.94664,416
5/24/201621.5121.9221.4721.86773,636
5/23/201621.7421.7721.3821.45636,391
5/20/201621.1521.7521.0321.70959,731
5/19/201620.6021.2020.3121.12965,869
5/18/201620.6421.2720.4820.781,892,093
5/17/201619.4220.9319.3720.702,555,218
5/16/201619.3919.9619.3419.371,188,405
5/13/201619.6419.7219.3119.37580,179
5/12/201619.8719.9919.3219.701,006,992
5/11/201619.3320.0019.2019.791,209,584
5/10/201618.6619.4118.4819.411,044,947
5/9/201618.0918.6718.0518.56682,089
5/6/201618.0018.3917.7618.141,179,017
5/5/201618.2419.1317.7618.312,698,256
5/4/201617.6117.7517.1817.661,475,615
5/3/201618.2818.3717.5717.80820,585
5/2/201618.2518.6018.1318.53499,243
4/29/201618.1318.5218.1118.26568,426
4/28/201618.4118.6918.0918.11838,216
4/27/201618.3618.7118.2218.61705,158
4/26/201618.1418.4818.0718.43551,553
4/25/201618.5218.7218.0318.15780,644
4/22/201618.5418.8018.4518.67642,091
4/21/201619.0119.1018.5718.67789,558
4/20/201618.6818.9018.4318.54716,155
4/19/201618.5118.9318.2918.63894,839
4/18/201618.0018.8417.8018.492,237,654
4/15/201619.2119.3918.8919.14481,923
4/14/201619.5719.7319.2819.32544,813
4/13/201618.9919.6318.9219.52886,286
4/12/201618.5219.0018.3918.83609,877
4/11/201618.4618.7718.3918.46595,680
4/8/201618.8618.9318.2418.30660,018
4/7/201618.4718.9518.4418.61750,026
4/6/201618.4918.7718.4518.68726,067
4/5/201618.5218.6618.4118.54641,565
4/4/201619.0019.2118.6018.62835,084
4/1/201619.4219.6019.0019.051,004,542
3/31/201619.5819.8919.3819.63899,903
3/30/201619.7219.8319.4219.621,130,190
3/29/201618.3519.5318.2819.521,381,443
3/28/201618.3218.6018.2018.31471,271
3/24/201618.2818.4118.1018.27636,019
3/23/201618.6318.7618.3718.38965,174
3/22/201618.8919.2118.7118.73632,846
3/21/201619.0019.4718.7818.96815,167
3/18/201618.9819.2118.9419.081,467,021
3/17/201618.5019.1018.4418.881,345,185
3/16/201618.2218.8318.2018.501,138,687
3/15/201619.1719.2918.3218.371,333,854
3/14/201619.4519.5319.1619.33794,468
3/11/201619.4619.7219.2219.53812,195
3/10/201619.6819.9119.1619.33952,291
3/9/201619.6319.8219.4019.54666,646
3/8/201619.8120.2219.5219.541,377,609
3/7/201619.4020.5819.3419.852,115,760
3/4/201619.4419.8519.1719.451,515,495
3/3/201619.4819.7419.1219.471,260,153
3/2/201619.3919.7819.2519.521,601,290
3/1/201619.1119.5718.5219.442,670,943
2/29/201620.5220.6919.3019.387,326,641
2/26/201617.2817.8017.2717.481,327,488
2/25/201617.2017.3716.8417.21980,151
2/24/201616.8017.2416.3017.22956,335
2/23/201617.1317.2716.9617.00684,338
2/22/201617.2417.3217.0517.261,137,890
2/19/201617.0317.1316.7117.12938,409
2/18/201617.2017.3916.6417.11801,626
2/17/201616.4017.2316.2017.131,460,060
2/16/201615.6316.3515.4116.321,033,078
2/12/201615.5515.6815.0015.43802,977
2/11/201615.0915.7215.0315.411,124,167
2/10/201615.4516.1915.3915.481,086,586
2/9/201615.1015.4514.8415.371,042,692
2/8/201615.2415.3814.7215.381,190,447
2/5/201615.6415.9515.1815.531,198,866
2/4/201615.0615.9415.0115.801,333,420
2/3/201614.8015.1514.2215.06905,167
2/2/201615.2215.3314.4614.751,617,137
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center