$28.08 0.00 (%) Taser International Inc - NASDAQ

Dec. 5, 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
12/5/201628.0028.4928.0028.081,002,371
12/2/201627.6028.0127.4627.92560,896
12/1/201627.3727.7427.3627.72735,013
11/30/201627.5927.9627.1327.23520,108
11/29/201627.7028.0027.5427.55372,412
11/28/201628.0028.1027.7327.82500,645
11/25/201628.1028.2227.8728.07188,050
11/23/201627.8528.3827.8028.11750,309
11/22/201627.3728.0327.3327.99689,854
11/21/201627.7828.0027.0227.311,070,623
11/18/201627.9728.1427.7627.79420,689
11/17/201627.8428.2027.6727.96525,859
11/16/201627.5927.9527.3327.76626,954
11/15/201627.5928.3027.3227.781,806,366
11/14/201627.2427.9127.1827.511,243,371
11/11/201626.0927.2426.0427.181,448,788
11/10/201626.3428.0025.8126.826,316,776
11/9/201622.0024.0921.9023.672,991,176
11/8/201622.2122.4921.9322.49972,659
11/7/201622.2922.4822.1722.28942,516
11/4/201622.0622.4521.9321.98827,598
11/3/201623.2523.2521.9321.98739,919
11/2/201622.5522.9522.2922.32926,656
11/1/201622.3622.7722.3622.61983,932
10/31/201622.4722.4822.1822.38696,060
10/28/201622.5022.8122.4022.47654,220
10/27/201622.9623.1322.3222.52811,114
10/26/201623.1123.3022.9522.99612,622
10/25/201623.6423.7323.0523.19515,637
10/24/201623.2823.6223.2723.54388,330
10/21/201623.0023.2022.8623.20410,090
10/20/201623.2523.2923.0823.11483,481
10/19/201622.6923.3422.6923.22670,786
10/18/201623.0523.1722.5822.63941,884
10/17/201622.6823.0522.6222.92926,430
10/14/201622.6523.2822.3322.771,915,855
10/13/201621.7922.2021.5022.09970,232
10/12/201622.4722.6922.2622.49699,542
10/11/201623.8223.8222.1822.401,028,899
10/10/201622.5122.9122.5122.721,202,010
10/7/201623.1623.2122.4222.431,332,856
10/6/201623.0923.4222.8123.302,079,126
10/5/201623.8723.9922.9223.203,040,952
10/4/201624.6524.7023.6223.712,808,574
10/3/201625.9226.0024.2224.298,055,058
9/30/201628.9328.9928.5728.611,914,057
9/29/201628.7129.0028.5428.93926,098
9/28/201628.5728.9228.4128.85764,625
9/27/201628.3028.5328.1928.41568,899
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center