$15.48 +0.11 (%) Taser International Inc - NASDAQ

Feb. 10, 2016 | 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
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
2/1/201615.1715.5514.8015.43948,164
1/29/201614.8615.4014.8615.391,167,713
1/28/201615.3315.5514.7414.801,000,429
1/27/201615.6315.7315.1215.15776,859
1/26/201615.0815.8714.7215.851,446,558
1/25/201615.2715.3514.7215.021,531,892
1/22/201616.0616.2115.2815.431,361,820
1/21/201615.8616.6815.5815.663,034,507
1/20/201614.1515.4213.5615.103,081,199
1/19/201614.6314.8914.1914.501,485,392
1/15/201614.7015.2114.2514.632,356,133
1/14/201615.4415.8014.9315.481,590,977
1/13/201616.0916.3615.3315.411,227,017
1/12/201616.0216.4615.5816.021,333,292
1/11/201616.5016.7215.5715.861,618,266
1/8/201616.8017.1216.2416.281,242,020
1/7/201617.2017.4916.5016.592,071,153
1/6/201617.9218.3717.4017.643,030,576
1/5/201616.9817.2116.6217.021,248,953
1/4/201617.0017.1216.5016.831,409,981
12/31/201517.7617.8117.2517.291,232,694
12/30/201517.5218.7517.5017.811,868,432
12/29/201517.2917.6517.0317.411,090,363
12/28/201517.7017.8217.1417.251,059,067
12/24/201517.9318.2317.6217.85596,452
12/23/201517.5818.3417.4318.031,062,001
12/22/201518.0018.0517.1417.501,278,133
12/21/201517.0818.1017.0117.931,788,898
12/18/201516.8917.3616.7816.891,634,887
12/17/201516.8117.3116.7616.981,082,234
12/16/201517.1517.1616.5516.781,235,099
12/15/201516.3917.2216.3817.001,494,399
12/14/201517.0617.1116.1416.291,827,970
12/11/201517.3717.6216.9517.031,521,637
12/10/201516.9517.9416.8017.732,387,869
12/9/201516.7817.0416.3316.631,901,742
12/8/201516.9917.1516.7016.931,784,902
12/7/201517.8817.9216.9817.271,461,062
12/4/201517.6817.9717.4617.771,361,250
12/3/201518.1318.3417.6617.841,550,759
12/2/201518.3118.4417.7818.031,964,104
12/1/201518.7718.8518.2018.391,226,560
11/30/201518.9619.1718.6218.70925,371
11/27/201519.2219.2718.5118.84883,792
11/25/201519.3519.5019.1019.271,535,862
11/24/201519.4819.8418.7819.313,342,079
11/23/201518.2818.4318.0118.241,471,143
11/20/201517.8918.1617.7518.161,650,553
11/19/201518.5518.6417.6617.821,902,796
11/18/201518.1219.1018.0018.334,707,074
11/17/201517.4017.5016.7416.761,924,653
11/16/201517.2517.6217.1917.381,827,692
11/13/201518.0018.0717.0817.402,464,488
11/12/201518.3818.4718.0718.111,337,128
11/11/201518.7518.8618.3918.551,195,976
11/10/201519.0519.2518.5518.812,149,748
11/9/201520.1820.2018.9619.242,313,108
11/6/201520.0720.3619.8820.192,254,086
11/5/201520.4420.9118.8020.163,876,732
11/4/201521.4221.9720.2720.584,361,319
11/3/201523.0023.0020.2520.919,401,912
11/2/201523.4024.1923.2023.882,109,120
10/30/201523.4423.5922.7323.411,201,781
10/29/201523.5024.1023.0223.391,456,896
10/28/201523.0323.4922.5523.481,347,546
10/27/201523.9823.9922.5622.921,707,216
10/26/201523.2224.2322.8323.562,335,991
10/23/201522.1722.6222.0022.36970,585
10/22/201521.8622.2621.6322.031,017,474
10/21/201522.2122.2521.4021.832,712,953
10/20/201524.6725.8320.9922.106,090,044
10/19/201524.5524.9024.4724.77697,166
10/16/201524.3224.6824.0524.63901,288
10/15/201523.5724.2523.5024.221,186,009
10/14/201523.6523.9923.3223.39906,193
10/13/201524.1024.3423.6423.72911,219
10/12/201524.6724.7024.0224.22716,847
10/9/201526.4826.4824.5524.701,832,979
10/8/201525.7326.1124.6225.342,159,440
10/7/201524.2425.7324.1325.662,642,094
10/6/201523.3524.2223.2323.971,230,446
10/5/201522.7623.4022.6623.31854,929
10/2/201521.8422.6421.7122.59844,676
10/1/201522.0722.4521.7522.23859,654
9/30/201521.8922.2321.6122.031,459,236
9/29/201521.9922.0521.3021.581,284,198
9/28/201523.4823.5421.7721.951,742,398
9/25/201524.3624.3823.4423.581,429,749
9/24/201523.5624.4323.3424.041,733,273
9/23/201523.4123.8923.1423.211,484,082
9/22/201523.4123.7823.1823.371,369,687
9/21/201524.0024.1623.5623.811,299,925
9/18/201523.7524.1723.7523.961,376,753
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center