Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telos Corp (NQ: TLS )

3.670 +0.090 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.820 3.850 3.580 3.650 876,435 -0.16(-4.20%)
Dec 28, 2023 3.840 3.910 3.760 3.810 427,331 -0.02(-0.52%)
Dec 27, 2023 3.950 3.965 3.780 3.830 501,643 -0.09(-2.30%)
Dec 26, 2023 3.910 4.010 3.775 3.920 516,550 +0.09(+2.35%)
Dec 22, 2023 3.980 3.980 3.830 3.830 248,174 -0.12(-3.04%)
Dec 21, 2023 4.060 4.090 3.860 3.950 420,730 -0.05(-1.25%)
Dec 20, 2023 4.160 4.260 3.980 4.000 474,938 -0.20(-4.76%)
Dec 19, 2023 4.050 4.240 3.850 4.200 290,095 +0.15(+3.70%)
Dec 18, 2023 4.000 4.450 3.970 4.050 573,920 +0.09(+2.27%)
Dec 15, 2023 3.830 3.960 3.750 3.960 480,860 +0.10(+2.59%)
Dec 14, 2023 3.970 4.110 3.730 3.860 727,025 -0.08(-2.03%)
Dec 13, 2023 4.110 4.140 3.640 3.940 771,474 -0.17(-4.14%)
Dec 12, 2023 4.390 4.390 4.031 4.110 700,673 -0.28(-6.38%)
Dec 11, 2023 4.530 4.590 4.281 4.390 312,993 -0.05(-1.13%)
Dec 08, 2023 4.600 4.660 4.270 4.440 513,609 -0.12(-2.63%)
Dec 07, 2023 4.740 4.770 4.440 4.560 430,061 -0.14(-2.98%)
Dec 06, 2023 4.290 5.000 4.270 4.700 918,369 +0.44(+10.33%)
Dec 05, 2023 4.180 4.270 4.080 4.260 519,695 +0.16(+3.90%)
Dec 04, 2023 4.250 4.295 3.960 4.100 577,797 -0.15(-3.53%)
Dec 01, 2023 4.110 4.250 4.030 4.250 373,132 +0.14(+3.41%)
Nov 30, 2023 4.030 4.250 3.940 4.110 459,951 +0.08(+1.99%)
Nov 29, 2023 3.970 4.130 3.950 4.030 289,866 +0.03(+0.75%)
Nov 28, 2023 3.740 4.050 3.720 4.000 442,731 +0.24(+6.38%)
Nov 27, 2023 4.140 4.170 3.730 3.760 743,218 -0.37(-8.96%)
Nov 24, 2023 3.900 4.190 3.900 4.130 348,510 +0.19(+4.82%)
Nov 22, 2023 3.900 3.960 3.780 3.940 440,590 +0.04(+1.03%)
Nov 21, 2023 3.870 3.980 3.780 3.900 461,838 +0.03(+0.78%)
Nov 20, 2023 3.890 3.980 3.800 3.870 460,521 -0.08(-2.03%)
Nov 17, 2023 3.850 4.090 3.740 3.950 412,656 +0.14(+3.67%)
Nov 16, 2023 3.700 3.850 3.560 3.810 446,947 +0.08(+2.14%)
Nov 15, 2023 4.290 4.390 3.650 3.730 660,322 -0.52(-12.24%)
Nov 14, 2023 3.780 4.270 3.770 4.250 536,387 +0.47(+12.43%)
Nov 13, 2023 3.850 4.061 3.720 3.780 819,474 -0.04(-1.05%)
Nov 10, 2023 3.200 3.960 3.190 3.820 3,851,762 +0.78(+25.66%)
Nov 09, 2023 3.340 3.500 3.040 3.040 1,099,693 -0.02(-0.65%)
Nov 08, 2023 3.030 3.082 2.880 3.060 501,426 +0.07(+2.34%)
Nov 07, 2023 2.920 3.010 2.900 2.990 342,048 +0.10(+3.46%)
Nov 06, 2023 2.600 2.930 2.600 2.890 599,121 +0.23(+8.65%)
Nov 03, 2023 2.450 2.695 2.440 2.660 433,977 +0.24(+9.92%)
Nov 02, 2023 2.260 2.430 2.240 2.420 370,703 +0.19(+8.52%)
Nov 01, 2023 2.300 2.320 2.170 2.230 233,765 -0.09(-3.88%)
Oct 31, 2023 2.450 2.450 2.305 2.320 148,562 -0.10(-4.13%)
Oct 30, 2023 2.340 2.465 2.340 2.420 182,673 +0.07(+2.98%)
Oct 27, 2023 2.310 2.380 2.262 2.350 165,046 +0.03(+1.29%)
Oct 26, 2023 2.300 2.345 2.220 2.320 227,035 +0.08(+3.57%)
Oct 25, 2023 2.340 2.340 2.225 2.240 199,293 -0.12(-5.08%)
Oct 24, 2023 2.300 2.405 2.300 2.360 162,139 +0.08(+3.51%)
Oct 23, 2023 2.280 2.345 2.190 2.280 211,116 -0.05(-2.15%)
Oct 20, 2023 2.490 2.490 2.285 2.330 348,948 -0.17(-6.80%)
Oct 19, 2023 2.520 2.535 2.430 2.500 218,389 -0.03(-1.19%)
Oct 18, 2023 2.450 2.530 2.450 2.530 145,598 +0.06(+2.43%)
Oct 17, 2023 2.480 2.490 2.440 2.470 204,922 -0.03(-1.20%)
Oct 16, 2023 2.380 2.525 2.360 2.500 262,478 +0.13(+5.49%)
Oct 13, 2023 2.320 2.390 2.257 2.370 281,162 +0.06(+2.60%)
Oct 12, 2023 2.330 2.330 2.135 2.310 228,778 +0.05(+2.21%)
Oct 11, 2023 2.390 2.420 2.260 2.260 145,115 -0.13(-5.44%)
Oct 10, 2023 2.500 2.583 2.370 2.390 261,306 -0.17(-6.64%)
Oct 09, 2023 2.510 2.565 2.450 2.560 269,263 +0.01(+0.39%)
Oct 06, 2023 2.530 2.610 2.470 2.550 166,250 -0.01(-0.39%)
Oct 05, 2023 2.450 2.570 2.440 2.560 207,369 +0.11(+4.49%)
Oct 04, 2023 2.340 2.540 2.340 2.450 240,931 +0.03(+1.24%)
Oct 03, 2023 2.350 2.440 2.350 2.420 292,184 +0.05(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.