TASR

TASER International, Inc. Historical Stock Prices

$11.49
*  
0.05
0.44%
Get TASR Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading TASR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TASR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.35  11.75  11.30  11.49 899,159
07/24/2014 11.24 11.6 11.24 11.44 735,396
07/23/2014 11.57 11.57 11.22 11.23 515,141
07/22/2014 11.51 11.72 11.43 11.53 590,233
07/21/2014 11.29 11.55 11.0604 11.46 887,470
07/18/2014 10.5 11.4 10.5 11.36 1,993,575
07/17/2014 10.68 10.7883 10.46 10.5 1,423,324
07/16/2014 10.96 10.97 10.7 10.78 1,031,959
07/15/2014 11.22 11.29 10.81 10.88 1,580,869
07/14/2014 11.32 11.4 11.14 11.21 986,463
07/11/2014 11.26 11.48 11 11.2 958,790
07/10/2014 11.19 11.29 10.81 11.24 1,856,425
07/09/2014 12.09 12.36 11.27 11.37 2,495,487
07/08/2014 12.88 13.02 11.97 12 2,097,939
07/07/2014 13.1 13.17 12.86 12.89 685,624
07/03/2014 13.31 13.36 13.11 13.18 270,751
07/02/2014 13.48 13.69 13.22 13.28 492,767
07/01/2014 13.35 13.7399 13.2 13.5 1,124,800
06/30/2014 13.31 13.32 12.99 13.3 1,199,940
06/27/2014 13.22 13.42 13.13 13.39 633,220
06/26/2014 13.45 13.53 13.14 13.29 408,455
06/25/2014 13.36 13.4881 13.18 13.46 532,991
06/24/2014 13.6 13.73 13.36 13.43 797,415
06/23/2014 13.82 13.82 13.5715 13.7 611,306
06/20/2014 13.74 14.25 13.57 13.85 1,853,067
06/19/2014 14 14 13.62 13.695 623,580
06/18/2014 14.08 14.12 13.81 13.86 462,261
06/17/2014 13.83 14.19 13.65 14.07 723,144
06/16/2014 13.84 13.955 13.65 13.78 494,467
06/13/2014 14.09 14.09 13.62 13.87 485,218
06/12/2014 13.9 14.0799 13.51 14.03 680,152
06/11/2014 14.1 14.23 13.7 13.91 1,007,003
06/10/2014 13.42 14.65 13.18 14.28 2,537,009
06/09/2014 13.31 13.66 13.26 13.53 802,478
06/06/2014 13.42 13.64 13.29 13.35 475,826
06/05/2014 13.22 13.37 12.95 13.36 631,185
06/04/2014 12.96 13.19 12.87 13.05 466,368
06/03/2014 13.19 13.32 12.98 13 614,284
06/02/2014 13.28 13.355 13.04 13.32 574,490
05/30/2014 13.52 13.57 13.23 13.27 653,805
05/29/2014 13.41 13.555 13.23 13.52 605,169
05/28/2014 13.39 13.61 13.19 13.27 583,184
05/27/2014 13.43 13.605 13.33 13.48 574,131
05/23/2014 13.06 13.38 12.99 13.35 602,111
05/22/2014 13.06 13.155 12.97 13.08 407,348
05/21/2014 12.91 13.09 12.82 13.06 579,896
05/20/2014 13.48 13.48 12.76 12.87 1,096,546
05/19/2014 13.2 13.66 13.111 13.52 893,479
05/16/2014 13.03 13.33 12.82 13.32 1,074,578
05/15/2014 12.93 13.1254 12.6186 13.05 1,007,569
05/14/2014 13.58 13.61 12.97 13.01 1,415,924
05/13/2014 14.17 14.24 13.55 13.64 882,918
05/12/2014 13.6 14.31 13.5 14.06 1,820,852
05/09/2014 13.12 13.39 13.03 13.26 1,176,866
05/08/2014 13.05 13.5 13.01 13.14 1,828,252
05/07/2014 13.2 13.39 12.55 13.13 2,596,040
05/06/2014 14.28 14.28 13.18 13.2 1,703,490
05/05/2014 14.12 14.59 13.82 14.41 1,384,553
05/02/2014 15.25 15.34 14.1 14.13 2,859,981
05/01/2014 15.99 16.122 15.09 15.25 2,363,204
04/30/2014 17.02 17.1896 15.33 16.15 1,730,711
04/29/2014 16.84 17.2 16.62 17.08 949,887
04/28/2014 17.85 17.9332 16.51 16.78 1,167,940
04/25/2014 18.07 18.07 17.52 17.71 799,524
04/24/2014 18.3 18.436 17.71 18.19 809,468
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?