Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telos Corp (NQ: TLS )

3.370 +0.040 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Aug 23, 2024 3.350 3.500 3.165 3.370 1,094,266 +0.04(+1.20%)
Aug 22, 2024 3.650 3.680 3.160 3.330 1,438,895 -0.32(-8.77%)
Aug 21, 2024 3.530 3.870 3.430 3.650 1,972,501 +0.03(+0.83%)
Aug 20, 2024 3.400 3.720 3.150 3.620 5,158,693 +0.73(+25.26%)
Aug 19, 2024 2.810 2.940 2.710 2.890 864,636 +0.07(+2.48%)
Aug 16, 2024 2.730 2.860 2.640 2.820 980,866 +0.05(+1.81%)
Aug 15, 2024 2.410 2.776 2.410 2.770 3,119,064 +0.58(+26.20%)
Aug 14, 2024 2.400 2.500 2.190 2.195 606,963 -0.24(-9.86%)
Aug 13, 2024 2.530 2.566 2.250 2.435 1,280,299 -0.19(-7.24%)
Aug 12, 2024 2.050 2.770 1.890 2.625 3,574,780 +0.62(+31.25%)
Aug 09, 2024 3.150 3.280 1.950 2.000 4,477,911 -1.77(-46.95%)
Aug 08, 2024 3.900 3.900 3.650 3.770 464,808 -0.08(-2.08%)
Aug 07, 2024 3.950 4.040 3.730 3.850 520,515 -0.01(-0.26%)
Aug 06, 2024 3.770 3.880 3.700 3.860 276,756 +0.10(+2.66%)
Aug 05, 2024 3.560 3.800 3.530 3.760 474,829 -0.10(-2.59%)
Aug 02, 2024 3.790 3.910 3.710 3.860 483,701 -0.14(-3.50%)
Aug 01, 2024 4.320 4.350 3.900 4.000 443,286 -0.30(-6.98%)
Jul 31, 2024 4.220 4.410 4.120 4.300 266,901 +0.09(+2.14%)
Jul 30, 2024 4.140 4.220 4.080 4.210 191,744 +0.07(+1.69%)
Jul 29, 2024 4.280 4.355 4.040 4.140 314,016 -0.10(-2.36%)
Jul 26, 2024 4.390 4.450 4.100 4.240 334,873 -0.03(-0.70%)
Jul 25, 2024 4.070 4.400 4.060 4.270 307,291 +0.22(+5.43%)
Jul 24, 2024 4.270 4.410 4.040 4.050 257,602 -0.23(-5.37%)
Jul 23, 2024 4.200 4.420 4.185 4.280 287,902 +0.05(+1.18%)
Jul 22, 2024 4.050 4.290 4.045 4.230 310,040 +0.20(+4.96%)
Jul 19, 2024 4.050 4.070 3.900 4.030 342,360 +0.01(+0.25%)
Jul 18, 2024 4.170 4.330 3.980 4.020 506,585 -0.20(-4.74%)
Jul 17, 2024 4.280 4.350 4.100 4.220 502,380 -0.12(-2.76%)
Jul 16, 2024 4.250 4.410 4.230 4.340 434,996 +0.15(+3.58%)
Jul 15, 2024 4.130 4.245 4.060 4.190 467,016 +0.14(+3.46%)
Jul 12, 2024 4.060 4.130 3.910 4.050 435,881 +0.07(+1.76%)
Jul 11, 2024 3.790 4.030 3.760 3.980 343,195 +0.28(+7.57%)
Jul 10, 2024 3.770 3.875 3.660 3.700 360,589 -0.06(-1.60%)
Jul 09, 2024 3.690 3.850 3.680 3.760 343,746 +0.07(+1.90%)
Jul 08, 2024 3.630 3.750 3.600 3.690 468,373 +0.06(+1.65%)
Jul 05, 2024 3.750 3.780 3.610 3.630 447,273 -0.12(-3.20%)
Jul 03, 2024 3.610 3.790 3.590 3.750 234,534 +0.13(+3.59%)
Jul 02, 2024 3.700 3.820 3.610 3.620 440,794 -0.11(-2.95%)
Jul 01, 2024 4.000 4.050 3.630 3.730 905,493 -0.29(-7.21%)
Jun 28, 2024 4.110 4.250 3.910 4.020 8,421,066 +0.00(+0.00%)
Jun 27, 2024 3.600 4.080 3.600 4.020 908,048 +0.43(+11.98%)
Jun 26, 2024 3.470 3.640 3.420 3.590 409,070 +0.10(+2.87%)
Jun 25, 2024 3.530 3.580 3.420 3.490 538,447 -0.05(-1.41%)
Jun 24, 2024 3.550 3.630 3.375 3.540 482,518 -0.01(-0.28%)
Jun 21, 2024 3.520 3.580 3.395 3.550 670,091 +0.02(+0.57%)
Jun 20, 2024 3.800 3.820 3.520 3.530 642,841 -0.29(-7.59%)
Jun 18, 2024 3.960 4.025 3.750 3.820 399,787 -0.14(-3.54%)
Jun 17, 2024 4.180 4.200 3.920 3.960 297,830 -0.20(-4.81%)
Jun 14, 2024 4.200 4.305 4.130 4.160 368,153 -0.12(-2.80%)
Jun 13, 2024 4.340 4.440 4.200 4.280 341,841 +0.20(+4.90%)
Jun 12, 2024 3.990 4.310 3.990 4.080 522,458 +0.22(+5.70%)
Jun 11, 2024 4.020 4.100 3.840 3.860 373,341 -0.20(-4.93%)
Jun 10, 2024 3.980 4.160 3.920 4.060 274,262 +0.05(+1.25%)
Jun 07, 2024 4.040 4.120 3.960 4.010 251,850 -0.05(-1.23%)
Jun 06, 2024 4.060 4.160 3.980 4.060 335,378 -0.04(-0.98%)
Jun 05, 2024 3.990 4.200 3.920 4.100 330,306 +0.13(+3.27%)
Jun 04, 2024 4.310 4.355 3.920 3.970 516,074 -0.21(-5.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.