Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Telos Corp (NQ: TLS )

3.320 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	3.200	3.330	3.200	3.320	844,196	+0.12(+3.75%)
Nov 20, 2024	3.190	3.240	3.100	3.200	723,941	+0.05(+1.59%)
Nov 19, 2024	3.200	3.270	3.100	3.150	820,740	-0.10(-3.08%)
Nov 18, 2024	3.300	3.380	3.215	3.250	563,111	-0.05(-1.52%)
Nov 15, 2024	3.500	3.520	3.250	3.300	492,512	-0.20(-5.71%)
Nov 14, 2024	3.700	3.710	3.480	3.500	564,470	-0.21(-5.66%)
Nov 13, 2024	3.950	3.950	3.700	3.710	732,077	-0.21(-5.36%)
Nov 12, 2024	3.920	4.130	3.650	3.920	852,822	-0.33(-7.66%)
Nov 11, 2024	4.640	4.640	4.180	4.245	690,623	-0.42(-8.91%)
Nov 08, 2024	4.620	4.820	4.510	4.660	4,093,073	+0.09(+1.97%)
Nov 07, 2024	4.550	4.720	4.390	4.570	857,972	+0.02(+0.44%)
Nov 06, 2024	4.350	4.570	4.270	4.550	1,231,111	+0.43(+10.44%)
Nov 05, 2024	3.830	4.300	3.830	4.120	822,800	+0.30(+7.85%)
Nov 04, 2024	3.560	3.930	3.550	3.820	863,254	+0.27(+7.61%)
Nov 01, 2024	3.510	3.560	3.476	3.550	177,966	+0.04(+1.14%)
Oct 31, 2024	3.740	3.780	3.470	3.510	338,110	-0.22(-5.90%)
Oct 30, 2024	3.520	3.740	3.500	3.730	178,727	+0.21(+5.97%)
Oct 29, 2024	3.550	3.608	3.490	3.520	182,553	-0.05(-1.40%)
Oct 28, 2024	3.620	3.640	3.550	3.570	137,792	+0.01(+0.28%)
Oct 25, 2024	3.590	3.670	3.550	3.560	193,372	+0.01(+0.28%)
Oct 24, 2024	3.580	3.600	3.500	3.550	185,350	+0.00(+0.00%)
Oct 23, 2024	3.670	3.670	3.470	3.550	267,671	-0.16(-4.31%)
Oct 22, 2024	3.700	3.820	3.660	3.710	210,215	-0.04(-1.07%)
Oct 21, 2024	3.820	3.890	3.690	3.750	262,244	-0.06(-1.57%)
Oct 18, 2024	3.740	3.840	3.720	3.810	224,517	+0.09(+2.42%)
Oct 17, 2024	3.650	3.720	3.580	3.720	213,247	+0.04(+1.09%)
Oct 16, 2024	3.700	3.763	3.650	3.680	279,996	+0.03(+0.82%)
Oct 15, 2024	3.620	3.660	3.550	3.650	238,057	+0.01(+0.27%)
Oct 14, 2024	3.520	3.660	3.480	3.640	292,743	+0.10(+2.82%)
Oct 11, 2024	3.340	3.590	3.340	3.540	343,086	+0.15(+4.42%)
Oct 10, 2024	3.370	3.460	3.360	3.390	257,990	-0.03(-0.88%)
Oct 09, 2024	3.500	3.500	3.377	3.420	210,638	-0.07(-2.01%)
Oct 08, 2024	3.450	3.570	3.440	3.490	176,747	+0.02(+0.58%)
Oct 07, 2024	3.530	3.600	3.390	3.470	304,210	-0.07(-1.98%)
Oct 04, 2024	3.550	3.560	3.450	3.540	176,452	+0.05(+1.43%)
Oct 03, 2024	3.510	3.600	3.447	3.490	174,737	-0.08(-2.24%)
Oct 02, 2024	3.500	3.670	3.490	3.570	366,836	+0.07(+2.00%)
Oct 01, 2024	3.610	3.620	3.400	3.500	419,947	-0.09(-2.51%)
Sep 30, 2024	3.410	3.610	3.410	3.590	536,158	+0.11(+3.16%)
Sep 27, 2024	3.440	3.620	3.430	3.480	263,773	+0.04(+1.16%)
Sep 26, 2024	3.430	3.485	3.330	3.440	263,504	+0.07(+2.08%)
Sep 25, 2024	3.440	3.455	3.303	3.370	390,593	-0.08(-2.32%)
Sep 24, 2024	3.570	3.603	3.450	3.450	882,489	-0.11(-3.09%)
Sep 23, 2024	3.700	3.700	3.470	3.560	430,491	-0.11(-3.00%)
Sep 20, 2024	3.640	3.810	3.630	3.670	688,834	+0.00(+0.00%)
Sep 19, 2024	3.470	3.700	3.370	3.670	535,366	+0.32(+9.55%)
Sep 18, 2024	3.310	3.525	3.300	3.350	358,603	+0.02(+0.60%)
Sep 17, 2024	3.400	3.420	3.240	3.330	528,798	-0.02(-0.60%)
Sep 16, 2024	3.320	3.410	3.285	3.350	425,782	-0.07(-2.05%)
Sep 13, 2024	3.380	3.455	3.330	3.420	273,126	+0.09(+2.70%)
Sep 12, 2024	3.210	3.335	3.170	3.330	259,126	+0.10(+3.10%)
Sep 11, 2024	3.200	3.280	3.170	3.230	377,817	+0.02(+0.62%)
Sep 10, 2024	3.220	3.230	3.065	3.210	1,020,895	+0.01(+0.31%)
Sep 09, 2024	3.200	3.225	3.070	3.200	583,230	+0.02(+0.63%)
Sep 06, 2024	3.370	3.380	3.130	3.180	658,667	-0.20(-5.92%)
Sep 05, 2024	3.480	3.550	3.350	3.380	650,472	-0.11(-3.15%)
Sep 04, 2024	3.490	3.570	3.440	3.490	269,340	-0.03(-0.85%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Telos Corp (NQ: TLS )

Historical Prices