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

Shenandoah Telecom (NQ: SHEN )

17.60 +0.17 (+0.98%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 15, 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 30, 2011 2.882 3.140 2.823 3.098 806,167 +0.40(+14.76%)
Nov 29, 2011 2.739 2.789 2.674 2.700 137,212 -0.03(-0.93%)
Nov 28, 2011 2.688 2.834 2.677 2.725 369,308 +0.17(+6.59%)
Nov 25, 2011 2.652 2.711 2.551 2.556 100,656 -0.11(-4.21%)
Nov 23, 2011 2.801 2.834 2.666 2.669 307,252 -0.15(-5.47%)
Nov 22, 2011 2.916 2.946 2.820 2.823 231,358 -0.10(-3.36%)
Nov 21, 2011 2.944 3.031 2.896 2.921 171,974 -0.09(-3.07%)
Nov 18, 2011 3.053 3.087 2.997 3.014 175,239 -0.03(-1.01%)
Nov 17, 2011 3.062 3.129 3.033 3.045 169,017 -0.05(-1.72%)
Nov 16, 2011 3.205 3.275 3.092 3.098 204,481 -0.15(-4.75%)
Nov 15, 2011 3.238 3.275 3.157 3.252 196,157 -0.02(-0.69%)
Nov 14, 2011 3.359 3.373 3.233 3.275 141,242 -0.09(-2.67%)
Nov 11, 2011 3.278 3.379 3.278 3.365 252,804 +0.13(+3.99%)
Nov 10, 2011 3.272 3.313 3.191 3.236 205,219 +0.04(+1.23%)
Nov 09, 2011 3.356 3.426 3.177 3.196 414,433 -0.29(-8.37%)
Nov 08, 2011 3.609 3.609 3.415 3.488 181,507 -0.06(-1.82%)
Nov 07, 2011 3.306 3.631 3.306 3.553 194,952 -0.03(-0.78%)
Nov 04, 2011 3.581 3.655 3.504 3.581 85,219 -0.07(-1.80%)
Nov 03, 2011 3.534 3.662 3.414 3.646 175,636 +0.17(+4.88%)
Nov 02, 2011 3.370 3.496 3.310 3.477 239,842 +0.19(+5.65%)
Nov 01, 2011 3.512 3.597 3.244 3.291 292,181 -0.42(-11.28%)
Oct 31, 2011 3.756 3.800 3.635 3.709 215,279 -0.13(-3.42%)
Oct 28, 2011 3.909 3.975 3.827 3.841 221,293 -0.09(-2.30%)
Oct 27, 2011 3.592 3.966 3.490 3.931 467,584 +0.51(+14.78%)
Oct 26, 2011 3.239 3.471 3.140 3.425 231,328 +0.27(+8.59%)
Oct 25, 2011 3.417 3.417 3.138 3.154 255,953 -0.30(-8.71%)
Oct 24, 2011 3.400 3.540 3.381 3.455 270,850 +0.06(+1.69%)
Oct 21, 2011 3.307 3.397 3.239 3.397 221,358 +0.18(+5.43%)
Oct 20, 2011 3.261 3.261 3.050 3.222 146,171 -0.02(-0.76%)
Oct 19, 2011 3.354 3.433 3.222 3.247 143,305 -0.11(-3.18%)
Oct 18, 2011 3.228 3.389 3.124 3.354 230,743 +0.16(+5.15%)
Oct 17, 2011 3.411 3.433 3.168 3.189 301,668 -0.28(-7.97%)
Oct 14, 2011 3.460 3.499 3.359 3.466 195,421 +0.03(+0.88%)
Oct 13, 2011 3.411 3.452 3.255 3.436 185,558 +0.00(+0.00%)
Oct 12, 2011 3.189 3.477 3.154 3.436 212,855 +0.29(+9.31%)
Oct 11, 2011 3.023 3.162 3.009 3.143 212,362 +0.07(+2.32%)
Oct 10, 2011 2.949 3.077 2.886 3.072 249,555 +0.21(+7.36%)
Oct 07, 2011 3.086 3.086 2.828 2.861 261,151 -0.23(-7.35%)
Oct 06, 2011 3.140 3.244 2.998 3.088 311,319 -0.08(-2.42%)
Oct 05, 2011 3.244 3.332 3.102 3.165 212,066 -0.07(-2.28%)
Oct 04, 2011 2.845 3.411 2.831 3.239 401,089 +0.38(+13.19%)
Oct 03, 2011 3.017 3.192 2.859 2.861 358,679 -0.19(-6.10%)
Sep 30, 2011 2.976 3.146 2.946 3.047 232,607 -0.00(-0.09%)
Sep 29, 2011 2.995 3.064 2.946 3.050 139,660 +0.16(+5.69%)
Sep 28, 2011 3.102 3.102 2.883 2.886 236,705 -0.24(-7.54%)
Sep 27, 2011 3.165 3.214 2.971 3.121 311,918 +0.05(+1.51%)
Sep 26, 2011 3.124 3.138 3.001 3.075 213,290 -0.02(-0.71%)
Sep 23, 2011 2.946 3.189 2.946 3.096 221,538 +0.16(+5.30%)
Sep 22, 2011 2.908 3.069 2.878 2.941 405,897 -0.11(-3.59%)
Sep 21, 2011 3.222 3.304 3.020 3.050 166,899 -0.16(-5.11%)
Sep 20, 2011 3.343 3.384 3.206 3.214 134,001 -0.10(-3.05%)
Sep 19, 2011 3.367 3.438 3.285 3.315 132,751 -0.16(-4.49%)
Sep 16, 2011 3.430 3.515 3.367 3.471 766,408 +0.07(+2.01%)
Sep 15, 2011 3.324 3.403 3.285 3.403 124,591 +0.09(+2.64%)
Sep 14, 2011 3.280 3.378 3.148 3.315 240,847 +0.09(+2.89%)
Sep 13, 2011 3.165 3.332 3.110 3.222 496,139 +0.08(+2.70%)
Sep 12, 2011 3.116 3.282 3.072 3.138 263,016 -0.05(-1.71%)
Sep 09, 2011 3.348 3.414 3.132 3.192 225,248 -0.21(-6.04%)
Sep 08, 2011 3.518 3.583 3.386 3.397 147,103 -0.15(-4.24%)
Sep 07, 2011 3.469 3.581 3.436 3.548 195,147 +0.16(+4.68%)
Sep 06, 2011 3.354 3.444 3.310 3.389 193,977 -0.13(-3.73%)
Sep 02, 2011 3.682 3.756 3.493 3.520 241,809 -0.27(-7.01%)
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.