$14.96 +0.37 (%) Taser International Inc - NASDAQ

Oct. 2, 2014 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TASR historical data

Date Open High Low Close Volume
10/1/201415.3415.3414.3014.593,052,905
9/30/201415.8815.9515.2115.443,199,668
9/29/201415.3115.5215.1715.401,855,956
9/26/201416.0116.0815.4015.671,828,453
9/25/201416.1016.5915.9815.992,225,770
9/24/201416.1616.3715.9516.081,546,414
9/23/201415.6816.0715.6815.811,247,879
9/22/201416.0016.0715.3015.972,666,946
9/19/201416.9617.0416.0816.132,992,906
9/18/201417.2417.3016.3516.913,413,391
9/17/201417.7617.9517.0817.203,361,714
9/16/201417.6518.2217.3118.013,036,209
9/15/201418.6018.6517.7717.792,659,846
9/12/201418.2918.7017.8718.435,038,424
9/11/201417.9118.1617.5417.794,142,221
9/10/201417.2017.8317.0517.732,341,893
9/9/201417.8317.8717.1117.222,782,779
9/8/201418.3118.3517.3617.823,894,032
9/5/201418.6818.7617.9318.278,429,919
9/4/201417.2818.3917.2717.557,663,870
9/3/201418.0618.2416.6216.745,238,220
9/2/201416.1017.7015.8517.546,062,275
8/29/201415.6815.8315.3515.671,124,147
8/28/201415.7415.9015.4515.671,754,242
8/27/201415.7916.1615.5115.952,137,677
8/26/201415.9916.0015.4715.671,880,060
8/25/201416.1716.5415.8615.953,307,316
8/22/201415.9116.4815.4315.712,811,292
8/21/201415.6315.9115.3115.893,009,303
8/20/201415.8215.9815.2215.463,032,052
8/19/201415.4316.1215.1016.115,398,194
8/18/201414.7115.5814.5714.685,384,078
8/15/201413.1514.1413.1413.913,366,701
8/14/201412.3912.7512.2012.71765,539
8/13/201412.0512.4512.0212.36730,678
8/12/201412.3412.4611.9712.02806,781
8/11/201412.4312.4912.1412.38655,314
8/8/201412.2212.4312.0212.38825,941
8/7/201412.6812.6912.1712.181,049,457
8/6/201411.8612.3811.8012.351,604,906
8/5/201411.4911.9011.4411.641,001,791
8/4/201411.5111.6411.2811.44749,273
8/1/201412.0112.0811.3711.521,266,609
7/31/201413.1313.2012.0012.062,100,093
7/30/201412.3313.5712.2513.363,957,055
7/29/201411.3211.6111.2811.50590,673
7/28/201411.4811.6211.1911.31568,920
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center