Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Telos Corp (NQ: TLS )

3.400 +0.160 (+4.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 3.270 3.445 3.245 3.400 495,327 +0.16(+4.94%)
Nov 26, 2024 3.190 3.250 3.100 3.240 556,335 +0.02(+0.62%)
Nov 25, 2024 3.280 3.305 3.145 3.220 1,920,733 -0.03(-0.92%)
Nov 22, 2024 3.310 3.390 3.240 3.250 666,589 -0.07(-2.11%)
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 3.540 176,451 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.