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

Telos Corp (NQ: TLS )

3.910 -0.150 (-3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2022 3.890 4.105 3.800 4.100 771,090 +0.22(+5.67%)
Nov 29, 2022 3.910 3.910 3.740 3.880 641,932 +0.10(+2.65%)
Nov 28, 2022 3.870 3.990 3.730 3.780 812,323 -0.06(-1.56%)
Nov 25, 2022 3.830 4.020 3.770 3.840 227,960 -0.06(-1.54%)
Nov 23, 2022 3.830 4.120 3.730 3.900 741,202 +0.10(+2.63%)
Nov 22, 2022 3.800 3.881 3.650 3.800 824,251 -0.01(-0.26%)
Nov 21, 2022 4.070 4.070 3.780 3.810 670,248 -0.11(-2.81%)
Nov 18, 2022 4.170 4.185 3.875 3.920 777,224 -0.16(-3.92%)
Nov 17, 2022 4.340 4.348 4.040 4.080 967,391 -0.36(-8.11%)
Nov 16, 2022 4.630 4.720 4.350 4.440 1,048,134 -0.32(-6.72%)
Nov 15, 2022 5.000 5.170 4.660 4.760 1,589,010 -0.12(-2.46%)
Nov 14, 2022 4.500 4.980 4.260 4.880 2,237,549 +0.41(+9.17%)
Nov 11, 2022 3.780 5.000 3.750 4.470 11,613,459 +0.98(+28.08%)
Nov 10, 2022 3.550 3.740 3.410 3.490 4,143,292 +0.05(+1.45%)
Nov 09, 2022 8.000 8.000 3.345 3.440 8,817,115 -7.60(-68.84%)
Nov 08, 2022 10.91 11.23 10.72 11.04 501,469 +0.23(+2.13%)
Nov 07, 2022 10.36 10.92 10.32 10.81 355,357 +0.46(+4.44%)
Nov 04, 2022 10.20 10.40 9.880 10.35 303,902 +0.34(+3.40%)
Nov 03, 2022 10.04 10.21 9.900 10.01 154,756 -0.08(-0.79%)
Nov 02, 2022 10.71 10.03 10.09 351,875 -0.40(-3.81%)
Nov 01, 2022 10.75 10.85 10.32 10.49 242,197 -0.11(-1.04%)
Oct 31, 2022 10.74 10.86 10.56 10.60 376,413 -0.30(-2.75%)
Oct 28, 2022 10.71 11.08 10.63 10.90 268,895 +0.22(+2.06%)
Oct 27, 2022 10.64 10.98 10.64 10.68 232,681 +0.09(+0.85%)
Oct 26, 2022 10.63 11.03 10.52 10.59 376,502 -0.36(-3.29%)
Oct 25, 2022 10.35 11.05 10.31 10.95 561,072 +0.70(+6.83%)
Oct 24, 2022 10.25 10.33 9.760 10.25 686,374 +0.02(+0.20%)
Oct 21, 2022 9.840 10.32 9.690 10.23 1,214,947 +0.41(+4.18%)
Oct 20, 2022 8.760 9.976 8.580 9.820 1,433,634 +1.46(+17.46%)
Oct 19, 2022 8.380 8.550 8.230 8.360 374,465 -0.16(-1.88%)
Oct 18, 2022 8.570 8.750 8.310 8.520 474,165 +0.21(+2.53%)
Oct 17, 2022 7.960 8.390 7.895 8.310 481,705 +0.37(+4.66%)
Oct 14, 2022 8.330 8.410 7.870 7.940 272,204 -0.31(-3.76%)
Oct 13, 2022 7.710 8.330 7.580 8.250 336,080 +0.31(+3.90%)
Oct 12, 2022 8.250 8.410 7.770 7.940 508,951 -0.36(-4.34%)
Oct 11, 2022 8.360 8.540 8.170 8.300 257,838 -0.15(-1.78%)
Oct 10, 2022 8.640 8.700 8.360 8.450 223,177 -0.22(-2.54%)
Oct 07, 2022 9.010 9.160 8.490 8.670 205,864 -0.50(-5.45%)
Oct 06, 2022 9.200 9.523 9.080 9.170 211,512 -0.08(-0.86%)
Oct 05, 2022 9.290 9.410 9.065 9.250 260,837 -0.24(-2.53%)
Oct 04, 2022 9.330 9.630 9.230 9.490 376,700 +0.40(+4.40%)
Oct 03, 2022 8.940 9.225 8.790 9.090 315,855 +0.20(+2.25%)
Sep 30, 2022 9.130 9.360 8.870 8.890 282,543 -0.28(-3.05%)
Sep 29, 2022 9.580 9.610 9.020 9.170 299,239 -0.65(-6.62%)
Sep 28, 2022 9.760 9.930 9.390 9.820 328,038 +0.15(+1.55%)
Sep 27, 2022 9.670 9.890 9.490 9.670 378,286 +0.13(+1.36%)
Sep 26, 2022 9.640 10.10 9.520 9.540 351,061 -0.10(-1.04%)
Sep 23, 2022 10.27 10.38 9.590 9.640 385,639 -0.85(-8.10%)
Sep 22, 2022 10.75 10.78 10.43 10.49 352,297 -0.31(-2.87%)
Sep 21, 2022 11.10 11.15 10.77 10.80 262,391 -0.30(-2.70%)
Sep 20, 2022 11.04 11.19 10.92 11.10 232,631 -0.04(-0.36%)
Sep 19, 2022 11.22 11.34 10.98 11.14 300,998 -0.31(-2.71%)
Sep 16, 2022 11.14 11.48 11.04 11.45 1,299,393 +0.14(+1.24%)
Sep 15, 2022 11.55 11.78 11.18 11.31 329,080 -0.47(-3.99%)
Sep 14, 2022 11.75 11.83 11.41 11.78 353,277 +0.09(+0.77%)
Sep 13, 2022 11.09 11.82 11.05 11.69 862,591 +0.14(+1.21%)
Sep 12, 2022 11.96 12.51 11.52 11.55 710,304 +0.65(+5.96%)
Sep 09, 2022 10.48 10.92 10.43 10.90 417,180 +0.57(+5.52%)
Sep 08, 2022 10.02 10.49 9.975 10.33 468,277 +0.13(+1.27%)
Sep 07, 2022 9.740 10.24 9.530 10.20 657,642 +0.40(+4.08%)
Sep 06, 2022 9.690 9.990 9.586 9.800 386,963 +0.11(+1.14%)
Sep 02, 2022 9.720 9.920 9.560 9.690 387,233 +0.00(+0.00%)
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.