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 (%)
Feb 28, 2007 1.324 1.331 1.317 1.318 97,743 -0.01(-0.54%)
Feb 27, 2007 1.353 1.364 1.325 1.325 175,626 -0.03(-2.25%)
Feb 26, 2007 1.390 1.390 1.350 1.355 125,355 -0.03(-2.37%)
Feb 23, 2007 1.390 1.391 1.382 1.388 67,522 -0.01(-0.58%)
Feb 22, 2007 1.358 1.400 1.358 1.396 109,664 +0.01(+0.78%)
Feb 21, 2007 1.374 1.386 1.374 1.385 21,857 +0.00(+0.00%)
Feb 20, 2007 1.353 1.385 1.351 1.385 43,558 +0.04(+2.77%)
Feb 16, 2007 1.353 1.362 1.346 1.348 60,218 -0.00(-0.02%)
Feb 15, 2007 1.370 1.370 1.348 1.348 51,765 -0.03(-1.87%)
Feb 14, 2007 1.384 1.385 1.368 1.374 48,743 -0.01(-0.63%)
Feb 13, 2007 1.373 1.388 1.373 1.383 27,499 +0.02(+1.78%)
Feb 12, 2007 1.361 1.379 1.359 1.359 43,803 +0.00(+0.18%)
Feb 09, 2007 1.367 1.369 1.351 1.356 79,410 -0.01(-0.94%)
Feb 08, 2007 1.370 1.374 1.366 1.369 7,951 -0.00(-0.04%)
Feb 07, 2007 1.371 1.385 1.360 1.370 65,761 -0.01(-0.41%)
Feb 06, 2007 1.383 1.383 1.348 1.375 139,272 -0.01(-0.69%)
Feb 05, 2007 1.373 1.388 1.373 1.385 55,100 -0.01(-0.75%)
Feb 02, 2007 1.393 1.399 1.381 1.395 31,380 -0.00(-0.19%)
Feb 01, 2007 1.393 1.398 1.378 1.398 215,828 +0.01(+0.84%)
Jan 31, 2007 1.395 1.398 1.375 1.386 62,170 -0.01(-1.02%)
Jan 30, 2007 1.405 1.406 1.395 1.401 69,931 +0.00(+0.24%)
Jan 29, 2007 1.377 1.400 1.377 1.397 54,163 +0.03(+1.87%)
Jan 26, 2007 1.362 1.386 1.357 1.372 49,814 +0.00(+0.24%)
Jan 25, 2007 1.375 1.375 1.353 1.368 61,891 -0.02(-1.19%)
Jan 24, 2007 1.375 1.397 1.365 1.385 32,216 +0.00(+0.30%)
Jan 23, 2007 1.366 1.381 1.360 1.381 53,215 +0.01(+0.74%)
Jan 22, 2007 1.351 1.371 1.351 1.371 105,115 +0.00(+0.02%)
Jan 19, 2007 1.352 1.370 1.352 1.370 45,242 +0.01(+0.84%)
Jan 18, 2007 1.372 1.372 1.354 1.359 81,629 -0.02(-1.45%)
Jan 17, 2007 1.345 1.382 1.345 1.379 74,002 +0.04(+2.74%)
Jan 16, 2007 1.375 1.375 1.339 1.342 46,067 -0.03(-2.39%)
Jan 12, 2007 1.361 1.378 1.361 1.375 15,891 +0.01(+0.79%)
Jan 11, 2007 1.363 1.390 1.363 1.364 136,339 +0.00(+0.07%)
Jan 10, 2007 1.346 1.390 1.346 1.363 68,593 +0.00(+0.31%)
Jan 09, 2007 1.342 1.359 1.323 1.359 96,227 +0.02(+1.34%)
Jan 08, 2007 1.348 1.349 1.329 1.341 104,144 -0.01(-0.69%)
Jan 05, 2007 1.396 1.401 1.345 1.350 89,458 -0.05(-3.89%)
Jan 04, 2007 1.348 1.405 1.345 1.405 58,334 +0.05(+3.87%)
Jan 03, 2007 1.404 1.404 1.345 1.353 164,274 -0.05(-3.72%)
Dec 29, 2006 1.435 1.458 1.400 1.405 155,308 -0.03(-1.94%)
Dec 28, 2006 1.429 1.440 1.392 1.433 50,405 +0.00(+0.29%)
Dec 27, 2006 1.390 1.431 1.381 1.429 101,011 +0.04(+3.08%)
Dec 26, 2006 1.390 1.399 1.373 1.386 70,868 +0.00(+0.17%)
Dec 22, 2006 1.383 1.390 1.372 1.384 26,853 -0.00(-0.21%)
Dec 21, 2006 1.398 1.402 1.369 1.387 47,706 -0.01(-0.45%)
Dec 20, 2006 1.390 1.408 1.379 1.393 47,873 +0.01(+0.58%)
Dec 19, 2006 1.383 1.391 1.360 1.385 49,524 +0.00(+0.02%)
Dec 18, 2006 1.471 1.471 1.380 1.385 74,637 -0.09(-5.95%)
Dec 15, 2006 1.471 1.488 1.461 1.472 226,154 +0.01(+0.55%)
Dec 14, 2006 1.399 1.464 1.399 1.464 84,205 +0.08(+5.45%)
Dec 13, 2006 1.420 1.420 1.377 1.388 36,633 -0.02(-1.17%)
Dec 12, 2006 1.368 1.408 1.368 1.405 44,260 +0.03(+2.00%)
Dec 11, 2006 1.382 1.384 1.369 1.377 50,572 -0.01(-0.58%)
Dec 08, 2006 1.383 1.393 1.382 1.385 32,339 -0.02(-1.09%)
Dec 07, 2006 1.448 1.449 1.401 1.401 33,387 -0.05(-3.54%)
Dec 06, 2006 1.472 1.484 1.448 1.452 115,062 -0.03(-2.00%)
Dec 05, 2006 1.479 1.483 1.469 1.482 59,047 +0.01(+0.65%)
Dec 04, 2006 1.443 1.472 1.426 1.472 118,128 +0.04(+2.60%)
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.