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

Telos Corp (NQ: TLS )

3.960 +0.050 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2023 2.470 2.540 2.440 2.530 726,649 +0.07(+2.85%)
Mar 30, 2023 2.590 2.680 2.450 2.460 664,613 -0.09(-3.53%)
Mar 29, 2023 2.520 2.645 2.495 2.550 496,756 +0.05(+2.00%)
Mar 28, 2023 2.470 2.570 2.470 2.500 479,986 +0.00(+0.00%)
Mar 27, 2023 2.400 2.550 2.380 2.500 679,201 +0.13(+5.49%)
Mar 24, 2023 2.270 2.410 2.200 2.370 803,820 +0.07(+3.04%)
Mar 23, 2023 2.300 2.410 2.270 2.300 641,882 +0.02(+0.88%)
Mar 22, 2023 2.500 2.500 2.270 2.280 662,123 -0.21(-8.43%)
Mar 21, 2023 2.440 2.580 2.445 2.490 812,943 +0.05(+2.05%)
Mar 20, 2023 2.430 2.599 2.420 2.440 1,473,150 +0.02(+0.83%)
Mar 17, 2023 2.140 2.450 2.025 2.420 6,517,465 +0.29(+13.35%)
Mar 16, 2023 2.410 2.580 2.100 2.135 2,357,478 -1.07(-33.28%)
Mar 15, 2023 3.180 3.230 3.000 3.200 1,269,874 -0.03(-0.93%)
Mar 14, 2023 3.220 3.300 3.090 3.230 891,838 +0.15(+5.04%)
Mar 13, 2023 3.380 3.470 2.950 3.075 1,023,277 -0.38(-11.13%)
Mar 10, 2023 3.600 3.601 3.425 3.460 379,482 -0.13(-3.62%)
Mar 09, 2023 3.790 3.850 3.590 3.590 334,499 -0.27(-6.99%)
Mar 08, 2023 3.850 3.910 3.785 3.860 302,064 +0.03(+0.78%)
Mar 07, 2023 3.960 3.960 3.785 3.830 747,523 -0.07(-1.79%)
Mar 06, 2023 4.110 4.110 3.865 3.900 378,669 -0.21(-5.11%)
Mar 03, 2023 3.950 4.130 3.910 4.110 361,498 +0.14(+3.53%)
Mar 02, 2023 3.800 4.000 3.780 3.970 393,589 +0.12(+3.12%)
Mar 01, 2023 3.880 4.040 3.720 3.850 418,620 -0.02(-0.52%)
Feb 28, 2023 3.900 3.935 3.760 3.870 687,386 -0.01(-0.26%)
Feb 27, 2023 4.040 4.050 3.850 3.880 318,855 -0.15(-3.72%)
Feb 24, 2023 4.060 4.120 3.930 4.030 267,878 -0.11(-2.66%)
Feb 23, 2023 4.250 4.330 4.070 4.140 240,932 -0.09(-2.13%)
Feb 22, 2023 4.160 4.260 4.110 4.230 280,304 +0.09(+2.17%)
Feb 21, 2023 4.460 4.460 4.090 4.140 432,574 -0.37(-8.20%)
Feb 17, 2023 4.340 4.520 4.202 4.510 422,286 +0.19(+4.40%)
Feb 16, 2023 4.500 4.500 4.280 4.320 321,012 -0.13(-2.92%)
Feb 15, 2023 4.400 4.480 4.330 4.450 478,242 +0.03(+0.68%)
Feb 14, 2023 4.460 4.540 4.310 4.420 297,369 -0.02(-0.45%)
Feb 13, 2023 4.390 4.460 4.318 4.440 228,224 +0.04(+0.91%)
Feb 10, 2023 4.350 4.450 4.260 4.400 380,529 +0.04(+0.92%)
Feb 09, 2023 4.550 4.590 4.340 4.360 371,486 -0.11(-2.46%)
Feb 08, 2023 4.560 4.660 4.399 4.470 416,878 -0.04(-0.89%)
Feb 07, 2023 4.700 4.700 4.350 4.510 564,732 -0.23(-4.85%)
Feb 06, 2023 4.860 4.890 4.660 4.740 450,077 -0.15(-3.07%)
Feb 03, 2023 5.070 5.130 4.880 4.890 529,642 -0.28(-5.42%)
Feb 02, 2023 5.110 5.250 5.070 5.170 672,222 +0.15(+2.99%)
Feb 01, 2023 4.890 5.110 4.890 5.020 493,946 +0.17(+3.51%)
Jan 31, 2023 4.900 5.040 4.820 4.850 728,595 -0.01(-0.21%)
Jan 30, 2023 4.960 4.970 4.790 4.860 370,345 -0.14(-2.80%)
Jan 27, 2023 4.900 5.050 4.860 5.000 480,662 +0.06(+1.21%)
Jan 26, 2023 5.030 5.160 4.850 4.940 309,915 -0.05(-1.00%)
Jan 25, 2023 4.900 5.040 4.790 4.990 493,264 +0.01(+0.20%)
Jan 24, 2023 4.990 5.105 4.940 4.980 399,133 -0.06(-1.19%)
Jan 23, 2023 4.860 5.200 4.730 5.040 745,953 +0.17(+3.49%)
Jan 20, 2023 4.940 4.940 4.580 4.870 1,557,845 -0.01(-0.20%)
Jan 19, 2023 5.000 5.200 4.800 4.880 565,169 -0.13(-2.59%)
Jan 18, 2023 5.200 5.360 4.960 5.010 655,752 -0.14(-2.72%)
Jan 17, 2023 5.150 5.340 5.040 5.150 651,626 +0.03(+0.59%)
Jan 13, 2023 5.240 5.315 4.970 5.120 579,630 -0.09(-1.73%)
Jan 12, 2023 5.130 5.270 4.987 5.210 340,327 +0.10(+1.96%)
Jan 11, 2023 5.270 5.340 5.030 5.110 377,106 -0.12(-2.29%)
Jan 10, 2023 5.040 5.255 4.921 5.230 243,267 +0.23(+4.60%)
Jan 09, 2023 4.910 5.155 4.830 5.000 401,539 +0.11(+2.25%)
Jan 06, 2023 4.780 4.930 4.600 4.890 425,097 +0.15(+3.16%)
Jan 05, 2023 4.820 4.950 4.600 4.740 535,582 -0.15(-3.07%)
Jan 04, 2023 5.180 5.200 4.820 4.890 472,164 -0.30(-5.78%)
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.