$28.48 +0.28 (%) Taser International Inc - NASDAQ

Jul. 22, 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
7/22/201628.1428.6527.8728.48869,829
7/21/201628.2028.4428.0128.20824,074
7/20/201628.1728.7127.8228.261,022,712
7/19/201628.0028.4727.6328.121,144,754
7/18/201627.7728.4227.4327.991,576,529
7/15/201627.7027.8627.1227.20701,192
7/14/201627.1727.7427.1027.651,113,874
7/13/201627.0427.3326.7127.011,362,952
7/12/201628.0228.1826.3927.002,189,434
7/11/201627.6028.5827.5027.662,054,625
7/8/201626.9927.8026.7027.303,315,910
7/7/201625.0925.8525.0925.77994,915
7/6/201625.5725.5924.9525.051,308,183
7/5/201624.6725.1324.4625.10625,772
7/1/201625.0025.0024.6524.89628,072
6/30/201624.3824.9424.0924.881,180,768
6/29/201623.8924.3023.6624.22778,066
6/28/201623.1023.9223.1023.55796,578
6/27/201622.7423.2922.5322.76895,356
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
6/21/201623.3023.4022.9723.12315,205
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center