$28.30 +0.20 (%) Taser International Inc - NASDAQ

Sep. 26, 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
9/26/201627.9328.4127.9228.30696,104
9/23/201628.1128.2227.9228.10483,179
9/22/201628.2228.5728.0328.241,230,597
9/21/201626.6627.6026.5427.571,078,047
9/20/201626.2726.4726.0626.42638,307
9/19/201625.5326.2125.5026.02725,277
9/16/201626.4426.4425.3525.45770,193
9/15/201625.1825.6325.1825.54577,996
9/14/201625.4926.0225.0125.17513,931
9/13/201625.2625.6024.9225.01793,814
9/12/201625.0225.5225.0025.39438,307
9/9/201625.6425.8425.0525.18889,667
9/8/201625.9826.2425.7625.86778,048
9/7/201626.3826.5125.9226.12833,048
9/6/201626.7526.9826.2426.41851,336
9/2/201626.9727.1826.4526.57850,251
9/1/201627.2127.5826.4526.851,163,940
8/31/201629.3729.3826.6127.082,863,515
8/30/201628.6629.6828.6629.411,735,001
8/29/201628.5628.9528.5628.76482,941
8/26/201628.6728.8428.4228.51505,379
8/25/201628.4528.8828.4128.69520,346
8/24/201628.9329.1528.3528.50949,399
8/23/201629.1029.2928.8528.93759,395
8/22/201629.0529.2128.6329.04707,492
8/19/201629.3829.4029.0329.11687,796
8/18/201629.2629.5629.1429.43522,368
8/17/201629.3429.6029.2529.35827,194
8/16/201629.5229.8029.2929.45746,121
8/15/201629.1229.5328.9129.43698,749
8/12/201629.0029.3528.8529.12508,193
8/11/201628.6329.4428.6329.12842,984
8/10/201628.5428.7628.1828.68774,562
8/9/201628.7329.0728.5328.691,110,292
8/8/201629.2529.4628.6328.741,439,964
8/5/201629.6030.1528.4829.262,508,303
8/4/201628.7229.1528.5128.951,418,135
8/3/201628.8029.0028.4028.72889,659
8/2/201629.1829.4228.5328.84848,496
8/1/201629.2129.5828.9429.16772,614
7/29/201628.6029.0828.0528.961,149,059
7/28/201628.8028.8528.4228.49801,068
7/27/201628.8228.9928.5728.78819,540
7/26/201628.6828.9228.3928.66664,420
7/25/201628.5328.7428.4128.50764,476
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center