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

Shenandoah Telecom (NQ: SHEN )

17.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 29, 2004 0.8369 0.8369 0.7772 0.7963 17,842 -0.02(-2.56%)
Oct 28, 2004 0.8226 0.8337 0.8074 0.8172 14,497 -0.01(-1.19%)
Oct 27, 2004 0.8056 0.8289 0.7915 0.8271 37,915 +0.04(+4.53%)
Oct 26, 2004 0.7485 0.7918 0.7455 0.7912 49,067 +0.01(+1.03%)
Oct 25, 2004 0.7636 0.7834 0.7431 0.7831 28,994 +0.03(+4.30%)
Oct 22, 2004 0.7888 0.7888 0.7509 0.7509 49,067 -0.02(-2.26%)
Oct 21, 2004 0.7679 0.7682 0.7455 0.7682 10,036 +0.01(+1.06%)
Oct 20, 2004 0.7613 0.7613 0.7353 0.7601 35,685 +0.00(+0.32%)
Oct 19, 2004 0.7435 0.7619 0.7308 0.7577 4,460 +0.01(+1.60%)
Oct 18, 2004 0.7455 0.7458 0.7455 0.7458 5,575 +0.00(+0.20%)
Oct 15, 2004 0.7180 0.7446 0.7180 0.7443 27,879 +0.03(+3.66%)
Oct 14, 2004 0.7320 0.7320 0.7171 0.7180 20,072 -0.00(-0.54%)
Oct 13, 2004 0.7325 0.7452 0.7210 0.7219 23,418 -0.01(-1.83%)
Oct 12, 2004 0.7455 0.7455 0.7219 0.7353 23,418 -0.01(-1.20%)
Oct 11, 2004 0.7338 0.7443 0.7338 0.7443 3,345 +0.01(+0.85%)
Oct 08, 2004 0.7583 0.7583 0.7222 0.7380 89,212 -0.03(-3.71%)
Oct 07, 2004 0.7700 0.7715 0.7664 0.7664 11,151 -0.01(-1.84%)
Oct 06, 2004 0.7757 0.7831 0.7727 0.7808 10,036 +0.01(+0.85%)
Oct 05, 2004 0.7706 0.7846 0.7706 0.7742 10,036 +0.02(+2.17%)
Oct 04, 2004 0.7754 0.7918 0.7548 0.7577 36,800 -0.01(-1.40%)
Oct 01, 2004 0.7473 0.7855 0.7473 0.7685 22,303 +0.00(+0.39%)
Sep 30, 2004 0.7350 0.7655 0.7335 0.7655 16,727 +0.02(+2.69%)
Sep 29, 2004 0.7317 0.7592 0.7317 0.7455 17,842 -0.01(-0.87%)
Sep 28, 2004 0.7174 0.7521 0.7174 0.7521 15,612 +0.03(+4.88%)
Sep 27, 2004 0.7480 0.7480 0.7132 0.7171 118,206 -0.03(-4.57%)
Sep 24, 2004 0.7515 0.7515 0.7515 0.7515 2,230 +0.01(+0.84%)
Sep 23, 2004 0.7802 0.7802 0.7431 0.7452 68,024 -0.04(-5.03%)
Sep 22, 2004 0.7586 0.7846 0.7278 0.7846 39,030 +0.00(+0.57%)
Sep 21, 2004 0.7698 0.7888 0.7698 0.7802 12,266 +0.00(+0.38%)
Sep 20, 2004 0.7778 0.7918 0.7754 0.7772 20,072 -0.01(-1.74%)
Sep 17, 2004 0.7942 0.7981 0.7533 0.7909 130,473 -0.00(-0.11%)
Sep 16, 2004 0.7760 0.7918 0.7760 0.7918 7,806 +0.02(+2.24%)
Sep 15, 2004 0.7622 0.7745 0.7398 0.7745 32,339 +0.03(+3.64%)
Sep 14, 2004 0.7189 0.7727 0.7189 0.7473 32,339 +0.01(+2.00%)
Sep 13, 2004 0.7114 0.7326 0.7114 0.7326 15,612 -0.00(-0.41%)
Sep 10, 2004 0.7126 0.7362 0.7111 0.7356 21,054 +0.02(+2.12%)
Sep 09, 2004 0.7204 0.7362 0.7123 0.7204 35,685 +0.01(+1.26%)
Sep 08, 2004 0.7231 0.7323 0.7114 0.7114 36,800 -0.02(-2.86%)
Sep 07, 2004 0.7398 0.7413 0.7177 0.7323 19,983 +0.01(+1.45%)
Sep 03, 2004 0.7473 0.7503 0.7183 0.7219 31,224 -0.01(-1.39%)
Sep 02, 2004 0.7281 0.7320 0.7108 0.7320 21,188 +0.02(+2.81%)
Sep 01, 2004 0.7099 0.7613 0.7099 0.7120 78,061 +0.01(+1.19%)
Aug 31, 2004 0.7037 0.7037 0.7037 0.7037 2,230 -0.02(-2.12%)
Aug 30, 2004 0.7117 0.7189 0.7024 0.7189 35,685 +0.01(+1.01%)
Aug 27, 2004 0.7174 0.7177 0.7117 0.7117 35,685 -0.00(-0.38%)
Aug 26, 2004 0.7144 0.7314 0.7144 0.7144 46,836 +0.00(+0.17%)
Aug 25, 2004 0.7132 0.7132 0.7132 0.7132 5,575 -0.02(-2.57%)
Aug 24, 2004 0.7362 0.7362 0.7320 0.7320 3,345 +0.02(+3.03%)
Aug 23, 2004 0.7398 0.7398 0.7105 0.7105 14,497 -0.02(-2.98%)
Aug 20, 2004 0.7228 0.7323 0.6920 0.7323 18,132 +0.03(+4.48%)
Aug 19, 2004 0.7120 0.7120 0.6905 0.7009 61,333 -0.01(-1.80%)
Aug 18, 2004 0.7020 0.7353 0.7020 0.7138 23,418 +0.00(+0.54%)
Aug 17, 2004 0.7407 0.7407 0.7099 0.7099 8,921 +0.01(+1.63%)
Aug 16, 2004 0.7036 0.7036 0.6974 0.6986 14,497 +0.00(+0.52%)
Aug 13, 2004 0.6950 0.6950 0.6950 0.6950 3,345 +0.00(+0.04%)
Aug 12, 2004 0.6899 0.7003 0.6881 0.6947 45,721 -0.05(-6.10%)
Aug 11, 2004 0.7139 0.7398 0.6893 0.7398 14,497 +0.01(+1.56%)
Aug 10, 2004 0.7003 0.7284 0.6893 0.7284 28,994 +0.04(+5.96%)
Aug 09, 2004 0.7144 0.7147 0.6875 0.6875 28,904 +0.00(+0.00%)
Aug 06, 2004 0.6815 0.7039 0.6785 0.6875 88,097 +0.00(+0.44%)
Aug 05, 2004 0.6995 0.6995 0.6833 0.6845 66,909 -0.01(-1.29%)
Aug 04, 2004 0.6965 0.7063 0.6905 0.6935 39,030 +0.01(+1.09%)
Aug 03, 2004 0.6965 0.6995 0.6830 0.6860 118,307 -0.01(-1.08%)
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.