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

Telos Corp (NQ: TLS )

4.055 -0.005 (-0.12%)
Streaming Delayed Price Updated: 10:57 AM 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 (%)
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%)
Jan 03, 2023 4.940 5.290 4.820 5.190 554,910 +0.10(+1.96%)
Dec 30, 2022 4.990 5.130 4.550 5.090 687,546 +0.05(+0.99%)
Dec 29, 2022 4.800 5.130 4.800 5.040 459,316 +0.19(+3.92%)
Dec 28, 2022 4.820 4.940 4.760 4.850 478,110 -0.03(-0.61%)
Dec 27, 2022 4.820 4.950 4.750 4.880 258,856 +0.01(+0.21%)
Dec 23, 2022 4.930 5.000 4.780 4.870 459,867 -0.01(-0.20%)
Dec 22, 2022 5.000 5.120 4.700 4.880 515,696 -0.19(-3.75%)
Dec 21, 2022 4.910 5.120 4.845 5.070 560,930 +0.16(+3.26%)
Dec 20, 2022 4.790 5.005 4.660 4.910 525,425 +0.24(+5.14%)
Dec 19, 2022 5.200 5.390 4.600 4.670 1,217,245 -0.53(-10.19%)
Dec 16, 2022 4.780 5.240 4.780 5.200 4,852,475 +0.38(+7.88%)
Dec 15, 2022 4.720 4.860 4.660 4.820 1,093,052 -0.06(-1.23%)
Dec 14, 2022 4.660 4.920 4.604 4.880 989,516 +0.18(+3.83%)
Dec 13, 2022 4.540 4.715 4.480 4.700 691,372 +0.27(+6.09%)
Dec 12, 2022 4.350 4.580 4.350 4.430 545,555 +0.06(+1.37%)
Dec 09, 2022 4.330 4.470 4.310 4.370 581,873 +0.05(+1.16%)
Dec 08, 2022 4.110 4.395 4.080 4.320 579,019 +0.20(+4.85%)
Dec 07, 2022 4.180 4.360 4.090 4.120 733,739 -0.10(-2.37%)
Dec 06, 2022 4.030 4.220 3.970 4.220 514,821 +0.19(+4.71%)
Dec 05, 2022 4.200 4.310 4.010 4.030 732,795 -0.19(-4.50%)
Dec 02, 2022 4.060 4.260 4.000 4.220 982,848 -0.06(-1.40%)
Dec 01, 2022 4.100 4.320 4.080 4.280 596,909 +0.18(+4.39%)
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%)
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.