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

Shenandoah Telecom (NQ: SHEN )

17.99 +0.16 (+0.90%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 22, 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 30, 2004 0.7772 0.7921 0.7449 0.7622 22,303 +0.01(+0.95%)
Jan 29, 2004 0.7627 0.7754 0.7550 0.7550 22,303 -0.01(-1.94%)
Jan 28, 2004 0.7734 0.7734 0.7700 0.7700 8,921 -0.01(-1.09%)
Jan 27, 2004 0.7779 0.7816 0.7779 0.7785 26,763 -0.00(-0.50%)
Jan 26, 2004 0.7797 0.7824 0.7743 0.7824 28,994 +0.01(+0.96%)
Jan 23, 2004 0.7730 0.7775 0.7730 0.7749 22,303 +0.00(+0.21%)
Jan 22, 2004 0.7951 0.7951 0.7715 0.7733 55,758 -0.02(-2.74%)
Jan 21, 2004 0.7831 0.8145 0.7809 0.7951 66,909 -0.02(-2.30%)
Jan 20, 2004 0.8144 0.8144 0.7862 0.8138 17,842 +0.01(+0.83%)
Jan 16, 2004 0.7882 0.8071 0.7882 0.8071 37,915 +0.00(+0.61%)
Jan 15, 2004 0.8071 0.8071 0.7843 0.8021 35,685 +0.01(+1.13%)
Jan 14, 2004 0.7802 0.8056 0.7770 0.7932 65,571 +0.03(+3.45%)
Jan 13, 2004 0.8138 0.8160 0.7667 0.7667 30,711 -0.05(-6.23%)
Jan 12, 2004 0.8178 0.8178 0.8053 0.8177 14,787 +0.02(+2.92%)
Jan 09, 2004 0.7969 0.8055 0.7712 0.7945 25,269 -0.01(-1.74%)
Jan 08, 2004 0.7958 0.8086 0.7846 0.8086 142,740 +0.03(+4.04%)
Jan 07, 2004 0.7906 0.7958 0.7721 0.7772 318,690 -0.02(-1.96%)
Jan 06, 2004 0.7802 0.8071 0.7757 0.7927 46,836 +0.02(+2.22%)
Jan 05, 2004 0.7742 0.7996 0.7742 0.7755 113,746 -0.01(-0.69%)
Jan 02, 2004 0.7891 0.7891 0.7715 0.7809 89,212 +0.01(+1.93%)
Dec 31, 2003 0.8009 0.8220 0.7661 0.7661 64,679 -0.06(-6.80%)
Dec 30, 2003 0.7936 0.8220 0.7936 0.8220 139,395 +0.03(+3.58%)
Dec 29, 2003 0.7512 0.7936 0.7512 0.7936 43,691 +0.03(+4.32%)
Dec 26, 2003 0.7607 0.7607 0.7607 0.7607 0 +0.00(+0.00%)
Dec 24, 2003 0.7595 0.7667 0.7595 0.7607 53,616 -0.01(-1.35%)
Dec 23, 2003 0.7435 0.7712 0.7434 0.7712 109,977 +0.02(+2.18%)
Dec 22, 2003 0.7458 0.7547 0.7443 0.7547 85,421 +0.01(+1.20%)
Dec 19, 2003 0.7353 0.7458 0.7350 0.7458 64,679 -0.01(-1.15%)
Dec 18, 2003 0.7383 0.7547 0.7383 0.7544 173,920 +0.01(+1.16%)
Dec 17, 2003 0.7338 0.7473 0.7264 0.7458 41,260 -0.00(-0.20%)
Dec 16, 2003 0.7382 0.7473 0.7265 0.7473 71,370 +0.00(+0.56%)
Dec 15, 2003 0.7329 0.7473 0.7329 0.7431 196,268 -0.01(-1.07%)
Dec 12, 2003 0.7342 0.7512 0.7342 0.7512 126,325 -0.00(-0.08%)
Dec 11, 2003 0.7319 0.7547 0.7319 0.7518 44,606 +0.00(+0.60%)
Dec 10, 2003 0.7361 0.7473 0.7332 0.7473 106,230 +0.00(+0.40%)
Dec 09, 2003 0.7234 0.7450 0.7123 0.7443 154,182 +0.00(+0.24%)
Dec 08, 2003 0.7470 0.7470 0.7211 0.7425 31,224 +0.03(+4.24%)
Dec 05, 2003 0.7196 0.7129 0.7035 0.7123 33,454 -0.01(-1.02%)
Dec 04, 2003 0.7323 0.7323 0.7042 0.7196 143,097 -0.01(-1.73%)
Dec 03, 2003 0.7361 0.7547 0.7267 0.7323 249,550 -0.00(-0.55%)
Dec 02, 2003 0.7525 0.7533 0.7338 0.7364 78,551 -0.01(-1.46%)
Dec 01, 2003 0.7398 0.7622 0.7293 0.7473 240,450 +0.01(+2.02%)
Nov 28, 2003 0.7398 0.7547 0.7256 0.7325 181,994 +0.03(+4.59%)
Nov 26, 2003 0.7323 0.7359 0.6996 0.7003 79,399 -0.02(-2.66%)
Nov 25, 2003 0.6950 0.7249 0.6950 0.7195 146,777 +0.01(+2.12%)
Nov 24, 2003 0.6857 0.7075 0.6857 0.7045 99,204 +0.03(+4.80%)
Nov 21, 2003 0.6554 0.6746 0.6673 0.6722 75,830 +0.02(+2.58%)
Nov 20, 2003 0.6873 0.7042 0.6507 0.6554 139,573 -0.02(-2.58%)
Nov 19, 2003 0.7023 0.7023 0.6501 0.6727 140,510 +0.03(+4.92%)
Nov 18, 2003 0.6497 0.7026 0.6412 0.6412 109,285 -0.02(-3.53%)
Nov 17, 2003 0.7189 0.7189 0.6646 0.6646 159,690 -0.05(-6.50%)
Nov 14, 2003 0.7320 0.7368 0.7026 0.7108 80,224 -0.01(-1.94%)
Nov 13, 2003 0.7174 0.7320 0.6848 0.7249 82,521 -0.01(-1.02%)
Nov 12, 2003 0.6725 0.7323 0.6725 0.7323 165,467 +0.03(+3.93%)
Nov 11, 2003 0.6818 0.7047 0.6758 0.7047 70,500 +0.02(+3.35%)
Nov 10, 2003 0.6696 0.6918 0.6696 0.6818 110,044 +0.01(+1.83%)
Nov 07, 2003 0.6636 0.6725 0.6534 0.6696 153,557 +0.01(+1.75%)
Nov 06, 2003 0.6425 0.6621 0.6425 0.6581 86,826 +0.01(+2.07%)
Nov 05, 2003 0.6576 0.6576 0.6367 0.6447 66,976 -0.01(-1.96%)
Nov 04, 2003 0.6576 0.6576 0.6576 0.6576 9,478 +0.02(+3.87%)
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.