TASER INTERNATIONAL $9.21

down -0.19


19/6/2013 04:19 PM  |  NASDAQ : TASR  |  Industries : Manufacturing / Other Fabricated Metal Product Manufacturing
Type:

TASR historical data

Date Open High Low Close Volume
6/19/2013 9.40 9.40 9.11 9.21 4698
6/18/2013 9.39 9.43 9.27 9.40 6505
6/17/2013 9.33 9.42 9.32 9.40 2708
6/14/2013 9.44 9.47 9.20 9.26 2278
6/13/2013 9.38 9.47 9.33 9.41 2376
6/12/2013 9.45 9.48 9.31 9.41 3994
6/11/2013 9.29 9.45 9.21 9.37 2392
6/10/2013 9.41 9.50 9.31 9.40 2565
6/7/2013 9.45 9.48 9.31 9.43 2683
6/6/2013 9.22 9.41 9.15 9.40 3980
6/5/2013 9.45 9.50 9.13 9.23 3594
6/4/2013 9.51 9.59 9.39 9.48 5521
6/3/2013 9.51 9.62 9.28 9.50 6659
5/31/2013 9.46 9.67 9.35 9.49 4638
5/30/2013 9.59 9.74 9.49 9.53 4943
5/29/2013 9.50 9.68 9.40 9.58 5490
5/28/2013 9.64 9.79 9.47 9.59 7242
5/24/2013 9.12 9.65 9.10 9.55 12176
5/23/2013 8.50 9.13 8.45 9.12 7616
5/22/2013 8.94 9.09 8.51 8.53 7786
5/21/2013 9.20 9.21 8.87 8.91 6002
5/20/2013 9.02 9.53 8.99 9.21 9372
5/17/2013 8.99 9.07 8.97 9.06 3476
5/16/2013 8.95 9.05 8.91 8.97 3423
5/15/2013 9.09 9.14 8.95 9.00 3693
5/14/2013 8.93 9.17 8.93 9.10 4660
5/13/2013 9.03 9.16 8.86 8.94 5555
5/10/2013 8.98 9.13 8.96 9.05 2546
5/9/2013 8.98 9.17 8.92 9.00 4931
5/8/2013 9.00 9.04 8.89 8.98 4884
5/7/2013 9.00 9.10 8.84 9.00 5817
5/6/2013 8.80 9.00 8.69 9.00 5338
5/3/2013 8.84 8.98 8.69 8.78 5249
5/2/2013 8.66 8.84 8.57 8.74 4395
5/1/2013 8.81 8.85 8.57 8.64 5537
4/30/2013 8.70 8.90 8.55 8.81 6968
4/29/2013 8.99 8.99 8.70 8.72 6643
4/26/2013 8.86 9.22 8.81 8.95 11084
4/25/2013 8.51 9.10 8.45 8.88 20801
4/24/2013 8.14 8.37 8.09 8.30 4240
4/23/2013 8.02 8.15 8.01 8.14 3147
4/22/2013 8.05 8.06 7.78 7.98 3721
4/19/2013 7.95 8.11 7.90 8.03 3793
4/18/2013 7.93 8.03 7.78 7.93 5014
4/17/2013 7.90 7.97 7.69 7.93 4802
4/16/2013 7.75 7.95 7.70 7.93 6105
4/15/2013 8.06 8.17 7.61 7.65 6523
4/12/2013 8.19 8.30 8.02 8.09 4244
4/11/2013 8.03 8.30 7.91 8.26 5664
4/10/2013 7.74 8.12 7.72 8.06 6912
4/9/2013 7.73 7.74 7.52 7.70 5484
4/8/2013 7.67 7.78 7.50 7.74 3611
4/5/2013 7.39 7.72 7.39 7.67 4635
4/4/2013 7.37 7.62 7.31 7.52 6180
4/3/2013 7.52 7.65 7.24 7.37 7233
4/2/2013 7.66 7.89 7.51 7.52 5434
4/1/2013 7.93 7.93 7.51 7.61 6450
3/28/2013 7.97 8.05 7.86 7.95 3998
3/27/2013 7.95 7.99 7.80 7.95 3872
3/26/2013 8.04 8.10 7.98 8.02 3356
3/25/2013 8.16 8.20 7.95 8.02 4661
3/22/2013 8.08 8.24 7.99 8.15 4860
3/21/2013 7.98 8.17 7.92 8.04 3603
3/20/2013 7.94 8.10 7.93 8.06 4605
3/19/2013 7.78 7.89 7.67 7.87 4058
3/18/2013 7.70 7.89 7.67 7.79 4766
3/15/2013 7.84 7.89 7.67 7.79 9337
3/14/2013 7.87 7.90 7.75 7.87 6029
3/13/2013 7.82 7.84 7.70 7.83 6444
3/12/2013 7.85 7.86 7.74 7.82 5120
3/11/2013 7.84 7.90 7.75 7.88 4484
3/8/2013 8.05 8.06 7.80 7.87 5838
3/7/2013 7.89 8.00 7.86 7.99 4336
3/6/2013 7.92 8.06 7.88 7.91 7712
3/5/2013 7.91 7.96 7.76 7.93 9006
3/4/2013 7.43 7.87 7.43 7.85 12415
3/1/2013 7.32 7.64 7.18 7.51 11694
2/28/2013 7.27 7.52 7.25 7.47 15457
2/27/2013 6.93 7.13 6.93 7.02 6259
2/26/2013 7.16 7.16 6.85 6.93 13136
2/25/2013 7.22 7.25 6.82 6.85 10495
2/22/2013 7.38 7.55 6.98 7.12 20834
2/21/2013 8.59 8.79 6.70 6.90 42569
2/20/2013 8.51 8.78 8.37 8.59 12617
2/19/2013 8.71 8.80 8.35 8.50 6990
2/15/2013 8.87 8.89 8.55 8.68 5120
2/14/2013 8.45 8.86 8.45 8.82 6373
2/13/2013 8.83 8.85 8.39 8.48 6850
2/12/2013 8.57 8.80 8.51 8.77 7971
2/11/2013 8.37 8.63 8.29 8.56 5900
2/8/2013 8.09 8.49 8.06 8.37 5972
2/7/2013 8.23 8.25 7.94 8.09 7696
2/6/2013 8.29 8.29 8.10 8.17 4982
2/5/2013 8.06 8.26 8.06 8.24 4529
2/4/2013 8.35 8.41 8.03 8.04 5632
2/1/2013 8.40 8.59 8.40 8.41 5166
1/31/2013 8.32 8.62 8.25 8.37 4763
1/30/2013 8.84 8.94 8.26 8.35 11211
1/29/2013 8.84 8.99 8.77 8.87 5237
1/28/2013 9.18 9.24 8.70 8.82 10636
Marketplace
Trading Center