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

Shenandoah Telecom (NQ: SHEN )

17.72 -0.12 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2013 7.409 7.493 7.493 7.493 651,578 +0.08(+1.14%)
Dec 30, 2013 7.447 7.549 7.388 7.409 310,037 -0.06(-0.86%)
Dec 27, 2013 7.423 7.482 7.210 7.473 258,771 +0.08(+1.11%)
Dec 26, 2013 7.590 7.590 7.368 7.391 233,194 -0.15(-2.01%)
Dec 24, 2013 7.502 7.590 7.379 7.543 130,716 +0.07(+0.98%)
Dec 23, 2013 7.479 7.590 7.382 7.470 316,392 +0.08(+1.07%)
Dec 20, 2013 7.012 7.511 6.950 7.391 891,217 +0.41(+5.94%)
Dec 19, 2013 6.959 7.166 6.886 6.977 613,851 +0.04(+0.55%)
Dec 18, 2013 6.842 6.956 6.667 6.939 438,825 +0.08(+1.24%)
Dec 17, 2013 7.082 7.082 6.822 6.854 433,591 -0.21(-2.94%)
Dec 16, 2013 7.009 7.117 6.778 7.061 436,592 +0.08(+1.17%)
Dec 13, 2013 6.971 7.114 6.717 6.979 314,330 +0.05(+0.72%)
Dec 12, 2013 6.784 7.070 6.743 6.930 288,017 +0.15(+2.15%)
Dec 11, 2013 6.705 6.851 6.577 6.784 704,489 +0.06(+0.91%)
Dec 10, 2013 6.828 6.959 6.638 6.723 660,917 -0.13(-1.96%)
Dec 09, 2013 7.064 7.114 6.810 6.857 573,368 -0.20(-2.85%)
Dec 06, 2013 6.909 7.231 6.781 7.058 0 +0.25(+3.60%)
Dec 05, 2013 6.673 6.959 6.524 6.813 0 +0.12(+1.83%)
Dec 04, 2013 6.810 7.041 6.477 6.690 0 -0.16(-2.39%)
Dec 03, 2013 6.720 7.023 6.720 6.854 0 +0.08(+1.21%)
Dec 02, 2013 7.306 7.306 6.763 6.772 439,593 -0.52(-7.13%)
Nov 29, 2013 7.190 7.426 7.140 7.292 0 +0.16(+2.29%)
Nov 27, 2013 7.079 7.236 6.937 7.128 0 +0.07(+1.03%)
Nov 26, 2013 6.877 7.254 6.819 7.055 0 +0.17(+2.46%)
Nov 25, 2013 6.971 7.149 6.860 6.886 274,581 -0.07(-1.01%)
Nov 22, 2013 7.058 7.163 6.857 6.956 0 -0.11(-1.53%)
Nov 21, 2013 6.886 7.105 6.807 7.064 177,834 +0.24(+3.55%)
Nov 20, 2013 6.816 7.006 6.775 6.822 0 +0.02(+0.26%)
Nov 19, 2013 7.020 7.125 6.690 6.804 535,315 -0.25(-3.48%)
Nov 18, 2013 7.079 7.175 7.000 7.050 0 -0.02(-0.33%)
Nov 15, 2013 7.356 7.356 7.041 7.073 0 -0.29(-4.00%)
Nov 14, 2013 7.771 7.779 7.347 7.368 152,785 -0.40(-5.11%)
Nov 13, 2013 7.549 7.785 7.549 7.765 0 +0.11(+1.45%)
Nov 12, 2013 7.584 7.806 7.520 7.654 0 +0.06(+0.77%)
Nov 11, 2013 7.826 7.886 7.438 7.595 0 -0.23(-2.91%)
Nov 08, 2013 7.671 7.881 7.671 7.823 0 +0.16(+2.10%)
Nov 07, 2013 7.809 7.823 7.549 7.663 467,252 -0.08(-1.09%)
Nov 06, 2013 7.616 7.785 7.520 7.747 298,229 +0.21(+2.75%)
Nov 05, 2013 7.219 7.578 7.026 7.540 0 +0.26(+3.57%)
Nov 04, 2013 6.822 7.394 6.804 7.280 466,505 +0.49(+7.27%)
Nov 01, 2013 7.833 7.842 6.471 6.787 0 -1.18(-14.86%)
Oct 31, 2013 8.172 8.305 7.963 7.971 0 -0.18(-2.24%)
Oct 30, 2013 8.276 8.379 8.058 8.154 452,344 -0.09(-1.13%)
Oct 29, 2013 8.006 8.282 8.003 8.247 0 +0.28(+3.51%)
Oct 28, 2013 7.905 8.006 7.833 7.968 0 +0.05(+0.65%)
Oct 25, 2013 7.988 8.009 7.735 7.917 0 -0.04(-0.51%)
Oct 24, 2013 7.799 8.003 7.761 7.957 223,954 +0.16(+2.06%)
Oct 23, 2013 7.744 7.894 7.744 7.796 0 +0.03(+0.37%)
Oct 22, 2013 7.804 7.919 7.569 7.767 225,690 +0.04(+0.48%)
Oct 21, 2013 7.681 7.917 7.618 7.730 309,070 +0.04(+0.52%)
Oct 18, 2013 7.707 7.727 7.388 7.689 463,595 +0.11(+1.48%)
Oct 17, 2013 7.480 7.655 7.462 7.577 372,283 +0.06(+0.84%)
Oct 16, 2013 7.491 7.643 7.376 7.514 379,926 -0.01(-0.08%)
Oct 15, 2013 7.563 7.618 7.454 7.520 283,988 -0.10(-1.28%)
Oct 14, 2013 7.534 7.738 7.534 7.618 254,693 +0.01(+0.08%)
Oct 11, 2013 7.347 7.678 7.347 7.612 0 +0.23(+3.16%)
Oct 10, 2013 7.207 7.445 7.186 7.379 473,047 +0.28(+3.97%)
Oct 09, 2013 7.241 7.258 7.071 7.097 526,001 -0.13(-1.79%)
Oct 08, 2013 7.198 7.370 7.192 7.227 953,340 +0.01(+0.12%)
Oct 07, 2013 6.988 7.327 6.971 7.218 0 +0.12(+1.70%)
Oct 04, 2013 7.066 7.238 6.919 7.097 0 +0.01(+0.08%)
Oct 03, 2013 7.014 7.106 6.827 7.092 0 +0.03(+0.41%)
Oct 02, 2013 7.025 7.238 6.982 7.063 291,864 -0.07(-0.93%)
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.