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

Shenandoah Telecom (NQ: SHEN )

17.82 +0.10 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2008 7.498 7.589 7.328 7.546 1,037,779 +0.06(+0.75%)
Dec 30, 2008 7.148 7.492 7.128 7.490 734,206 +0.46(+6.50%)
Dec 29, 2008 7.315 7.403 6.793 7.032 923,612 -0.27(-3.65%)
Dec 26, 2008 7.078 7.331 7.046 7.298 165,984 +0.30(+4.27%)
Dec 24, 2008 6.887 7.021 6.653 7.000 119,080 +0.14(+2.04%)
Dec 23, 2008 6.965 7.056 6.739 6.860 266,515 -0.02(-0.35%)
Dec 22, 2008 7.142 7.180 6.615 6.884 466,690 -0.20(-2.85%)
Dec 19, 2008 7.393 7.438 7.011 7.086 1,030,556 +0.02(+0.27%)
Dec 18, 2008 7.008 7.398 6.836 7.067 523,523 +0.06(+0.84%)
Dec 17, 2008 6.669 7.075 6.653 7.008 771,177 +0.29(+4.28%)
Dec 16, 2008 6.287 6.777 6.287 6.720 459,044 +0.49(+7.81%)
Dec 15, 2008 6.454 6.454 6.058 6.233 357,657 -0.17(-2.73%)
Dec 12, 2008 6.101 6.413 5.854 6.408 350,810 +0.13(+2.10%)
Dec 11, 2008 6.599 6.739 6.201 6.276 361,791 -0.44(-6.61%)
Dec 10, 2008 6.626 6.825 6.500 6.720 298,848 +0.23(+3.61%)
Dec 09, 2008 6.693 6.995 6.389 6.486 501,335 -0.32(-4.70%)
Dec 08, 2008 6.833 6.914 6.610 6.806 678,322 +0.08(+1.20%)
Dec 05, 2008 6.204 6.820 5.908 6.725 542,666 +0.40(+6.25%)
Dec 04, 2008 6.545 6.820 6.187 6.330 403,896 -0.34(-5.08%)
Dec 03, 2008 6.247 6.723 6.187 6.669 593,930 -0.04(-0.56%)
Dec 02, 2008 6.322 6.731 5.972 6.707 692,488 +0.57(+9.25%)
Dec 01, 2008 6.596 6.927 6.096 6.139 629,678 -0.55(-8.21%)
Nov 28, 2008 6.631 6.707 6.373 6.688 210,475 +0.12(+1.89%)
Nov 26, 2008 6.048 6.578 6.048 6.564 564,672 +0.31(+4.95%)
Nov 25, 2008 6.456 6.456 5.889 6.255 462,798 -0.19(-2.96%)
Nov 24, 2008 6.271 6.456 5.827 6.446 658,476 +0.33(+5.32%)
Nov 21, 2008 5.725 6.212 5.340 6.120 524,062 +0.50(+8.90%)
Nov 20, 2008 5.905 6.252 5.574 5.620 432,600 -0.30(-5.09%)
Nov 19, 2008 6.284 6.424 5.921 5.921 408,219 -0.36(-5.78%)
Nov 18, 2008 6.171 6.432 5.889 6.284 387,443 +0.16(+2.64%)
Nov 17, 2008 5.991 6.357 5.991 6.123 298,625 +0.04(+0.66%)
Nov 14, 2008 6.454 6.575 6.053 6.083 253,193 -0.53(-8.01%)
Nov 13, 2008 5.996 6.612 5.883 6.612 416,739 +0.63(+10.57%)
Nov 12, 2008 6.088 6.424 5.967 5.980 355,594 -0.23(-3.77%)
Nov 11, 2008 6.085 6.456 6.045 6.214 355,464 +0.08(+1.36%)
Nov 10, 2008 6.209 6.373 6.069 6.131 262,129 +0.06(+1.06%)
Nov 07, 2008 5.897 6.109 5.663 6.066 204,033 +0.24(+4.16%)
Nov 06, 2008 5.639 6.187 5.612 5.824 288,443 +0.16(+2.85%)
Nov 05, 2008 6.233 6.354 5.649 5.663 256,163 -0.52(-8.44%)
Nov 04, 2008 6.319 6.578 6.099 6.185 238,283 -0.25(-3.85%)
Nov 03, 2008 6.489 6.578 6.252 6.432 281,414 -0.02(-0.25%)
Oct 31, 2008 5.970 6.459 5.926 6.448 359,063 +0.40(+6.53%)
Oct 30, 2008 6.053 6.053 5.838 6.053 328,388 +0.18(+3.12%)
Oct 29, 2008 5.961 6.053 5.628 5.870 385,440 -0.05(-0.82%)
Oct 28, 2008 5.483 5.964 5.200 5.918 348,387 +0.60(+11.34%)
Oct 27, 2008 5.485 5.711 5.278 5.316 178,072 -0.25(-4.45%)
Oct 24, 2008 5.079 5.722 4.869 5.563 186,841 -0.13(-2.22%)
Oct 23, 2008 5.421 5.900 5.262 5.690 249,279 +0.27(+4.91%)
Oct 22, 2008 5.711 5.765 5.391 5.423 168,218 -0.40(-6.88%)
Oct 21, 2008 5.660 6.053 5.660 5.824 383,269 +0.06(+0.98%)
Oct 20, 2008 5.676 5.894 5.471 5.768 425,775 +0.21(+3.83%)
Oct 17, 2008 5.644 6.053 5.550 5.555 379,065 -0.50(-8.22%)
Oct 16, 2008 5.273 6.064 4.947 6.053 445,867 +0.83(+15.98%)
Oct 15, 2008 5.577 5.827 5.149 5.219 223,217 -0.44(-7.71%)
Oct 14, 2008 5.940 6.115 5.383 5.655 328,857 -0.20(-3.49%)
Oct 13, 2008 4.600 5.918 4.315 5.859 538,053 +1.53(+35.20%)
Oct 10, 2008 3.772 4.630 3.737 4.334 302,089 +0.43(+11.10%)
Oct 09, 2008 4.240 4.267 3.828 3.901 383,570 -0.23(-5.48%)
Oct 08, 2008 4.369 4.681 4.035 4.127 455,386 -0.32(-7.14%)
Oct 07, 2008 5.090 5.090 4.433 4.444 276,347 -0.52(-10.41%)
Oct 06, 2008 4.821 5.098 4.573 4.961 365,965 +0.08(+1.54%)
Oct 03, 2008 5.278 5.378 4.885 4.885 228,749 -0.30(-5.86%)
Oct 02, 2008 5.571 5.967 5.141 5.189 276,162 -0.38(-6.86%)
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.