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

Shenandoah Telecom (NQ: SHEN )

18.57 -0.19 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2005 0.8483 0.8647 0.8199 0.8328 47,583 -0.01(-0.78%)
Jan 28, 2005 0.8668 0.8839 0.8301 0.8393 39,052 -0.06(-6.28%)
Jan 27, 2005 0.8109 0.8961 0.8109 0.8955 70,924 +0.06(+6.66%)
Jan 26, 2005 0.8190 0.8396 0.8008 0.8396 29,696 +0.04(+5.01%)
Jan 25, 2005 0.8157 0.8226 0.7996 0.7996 35,673 +0.00(+0.45%)
Jan 24, 2005 0.7933 0.8029 0.7933 0.7960 21,188 -0.01(-1.22%)
Jan 21, 2005 0.8103 0.8109 0.7876 0.8059 61,556 +0.01(+0.94%)
Jan 20, 2005 0.7951 0.8178 0.7778 0.7984 114,749 -0.00(-0.22%)
Jan 19, 2005 0.8369 0.8653 0.7843 0.8002 173,998 -0.03(-4.02%)
Jan 18, 2005 0.7921 0.8337 0.7831 0.8337 53,940 +0.06(+7.77%)
Jan 14, 2005 0.7930 0.7990 0.7700 0.7736 9,556 +0.00(+0.00%)
Jan 13, 2005 0.7727 0.8023 0.7556 0.7736 239,993 -0.00(-0.61%)
Jan 12, 2005 0.7811 0.7822 0.7697 0.7784 73,968 -0.02(-2.87%)
Jan 11, 2005 0.7900 0.8032 0.7891 0.8014 54,341 -0.01(-1.79%)
Jan 10, 2005 0.8041 0.8352 0.8041 0.8160 36,543 +0.01(+1.19%)
Jan 07, 2005 0.8118 0.8220 0.7996 0.8065 319,013 -0.02(-2.32%)
Jan 06, 2005 0.7921 0.8262 0.7891 0.8256 99,360 +0.02(+2.18%)
Jan 05, 2005 0.8184 0.8361 0.7969 0.8080 73,221 -0.05(-5.85%)
Jan 04, 2005 0.9009 0.9009 0.8316 0.8582 93,640 -0.02(-2.35%)
Jan 03, 2005 0.8952 0.8973 0.8668 0.8788 136,796 -0.02(-1.84%)
Dec 31, 2004 0.8851 0.9218 0.8824 0.8952 81,406 -0.01(-0.83%)
Dec 30, 2004 0.9266 0.9266 0.9027 0.9027 33,454 -0.02(-2.58%)
Dec 29, 2004 0.9329 0.9544 0.9266 0.9266 4,460 -0.03(-2.82%)
Dec 28, 2004 0.9472 0.9535 0.9272 0.9535 15,612 +0.03(+2.80%)
Dec 27, 2004 0.9625 0.9625 0.9275 0.9275 8,921 -0.02(-1.80%)
Dec 23, 2004 0.9437 0.9445 0.9394 0.9445 17,842 +0.02(+1.83%)
Dec 22, 2004 0.9682 0.9682 0.9272 0.9275 34,569 -0.02(-2.45%)
Dec 21, 2004 1.004 1.004 0.9505 0.9508 34,569 -0.01(-1.36%)
Dec 20, 2004 0.9652 0.9864 0.9640 0.9640 79,176 -0.06(-5.81%)
Dec 17, 2004 0.9598 1.023 0.9586 1.023 59,103 +0.05(+5.03%)
Dec 16, 2004 0.9975 1.020 0.9741 0.9745 86,982 -0.02(-2.39%)
Dec 15, 2004 0.9894 1.030 0.9894 0.9984 88,097 +0.00(+0.09%)
Dec 14, 2004 0.9864 1.007 0.9778 0.9975 104,825 +0.02(+1.77%)
Dec 13, 2004 0.9386 0.9801 0.9386 0.9801 317,820 +0.06(+6.50%)
Dec 10, 2004 0.9347 0.9646 0.9021 0.9203 73,600 +0.01(+0.65%)
Dec 09, 2004 0.9132 0.9365 0.9009 0.9144 20,072 -0.03(-2.89%)
Dec 08, 2004 0.8952 0.9864 0.8872 0.9416 234,183 +0.07(+8.62%)
Dec 07, 2004 0.9087 0.9308 0.8668 0.8668 102,594 -0.03(-3.33%)
Dec 06, 2004 0.9153 0.9153 0.8967 0.8967 16,727 -0.03(-3.26%)
Dec 03, 2004 0.9583 0.9703 0.9269 0.9269 64,679 -0.06(-5.66%)
Dec 02, 2004 0.9562 0.9957 0.9562 0.9825 98,134 +0.00(+0.37%)
Dec 01, 2004 0.9212 1.037 0.8931 0.9789 480,634 +0.10(+10.75%)
Nov 30, 2004 0.8964 0.8964 0.8531 0.8839 63,564 -0.00(-0.27%)
Nov 29, 2004 0.8967 0.9356 0.8561 0.8863 189,577 +0.01(+0.75%)
Nov 26, 2004 0.8668 0.8848 0.8668 0.8797 12,266 +0.02(+1.87%)
Nov 24, 2004 0.8265 0.8636 0.8265 0.8636 55,758 +0.03(+3.36%)
Nov 23, 2004 0.8235 0.8417 0.8103 0.8355 60,218 +0.03(+4.37%)
Nov 22, 2004 0.7921 0.8053 0.7921 0.8005 107,055 +0.00(+0.45%)
Nov 19, 2004 0.8011 0.8071 0.7927 0.7969 24,533 -0.02(-2.34%)
Nov 18, 2004 0.8316 0.8352 0.8160 0.8160 10,036 -0.03(-4.11%)
Nov 17, 2004 0.8656 0.8701 0.8441 0.8510 27,879 +0.01(+0.99%)
Nov 16, 2004 0.8958 0.8958 0.8420 0.8426 49,067 -0.04(-4.12%)
Nov 15, 2004 0.8668 0.8788 0.8319 0.8788 20,072 +0.01(+1.55%)
Nov 12, 2004 0.8247 0.8653 0.8247 0.8653 37,915 +0.02(+2.55%)
Nov 11, 2004 0.8253 0.8438 0.8250 0.8438 52,412 +0.01(+1.51%)
Nov 10, 2004 0.8130 0.8313 0.7879 0.8313 49,067 +0.01(+1.46%)
Nov 09, 2004 0.7909 0.8516 0.7909 0.8193 22,303 -0.03(-2.97%)
Nov 08, 2004 0.8438 0.8444 0.8438 0.8444 4,460 +0.01(+0.78%)
Nov 05, 2004 0.8369 0.8444 0.7951 0.8378 20,072 +0.00(+0.18%)
Nov 04, 2004 0.7715 0.8369 0.7715 0.8364 11,151 +0.04(+5.58%)
Nov 03, 2004 0.7809 0.8059 0.7658 0.7921 22,303 +0.02(+2.44%)
Nov 02, 2004 0.8086 0.8086 0.7733 0.7733 18,957 -0.01(-1.56%)
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.