Telos Corp (NQ: TLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	10.75	10.85	10.32	10.49	242,197	-0.11(-1.04%)
Oct 31, 2022	10.74	10.86	10.56	10.60	376,413	-0.30(-2.75%)
Oct 28, 2022	10.71	11.08	10.63	10.90	268,895	+0.22(+2.06%)
Oct 27, 2022	10.64	10.98	10.64	10.68	232,681	+0.09(+0.85%)
Oct 26, 2022	10.63	11.03	10.52	10.59	376,502	-0.36(-3.29%)
Oct 25, 2022	10.35	11.05	10.31	10.95	561,072	+0.70(+6.83%)
Oct 24, 2022	10.25	10.33	9.760	10.25	686,374	+0.02(+0.20%)
Oct 21, 2022	9.840	10.32	9.690	10.23	1,214,947	+0.41(+4.18%)
Oct 20, 2022	8.760	9.976	8.580	9.820	1,433,634	+1.46(+17.46%)
Oct 19, 2022	8.380	8.550	8.230	8.360	374,465	-0.16(-1.88%)
Oct 18, 2022	8.570	8.750	8.310	8.520	474,165	+0.21(+2.53%)
Oct 17, 2022	7.960	8.390	7.895	8.310	481,705	+0.37(+4.66%)
Oct 14, 2022	8.330	8.410	7.870	7.940	272,204	-0.31(-3.76%)
Oct 13, 2022	7.710	8.330	7.580	8.250	336,080	+0.31(+3.90%)
Oct 12, 2022	8.250	8.410	7.770	7.940	508,951	-0.36(-4.34%)
Oct 11, 2022	8.360	8.540	8.170	8.300	257,838	-0.15(-1.78%)
Oct 10, 2022	8.640	8.700	8.360	8.450	223,177	-0.22(-2.54%)
Oct 07, 2022	9.010	9.160	8.490	8.670	205,864	-0.50(-5.45%)
Oct 06, 2022	9.200	9.523	9.080	9.170	211,512	-0.08(-0.86%)
Oct 05, 2022	9.290	9.410	9.065	9.250	260,837	-0.24(-2.53%)
Oct 04, 2022	9.330	9.630	9.230	9.490	376,700	+0.40(+4.40%)