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

Shenandoah Telecom (NQ: SHEN )

15.59 -0.24 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2006 1.419 1.419 1.391 1.396 36,992 -0.03(-2.19%)
Mar 30, 2006 1.446 1.446 1.425 1.428 23,136 -0.01(-0.64%)
Mar 29, 2006 1.390 1.443 1.390 1.437 26,895 +0.05(+3.59%)
Mar 28, 2006 1.374 1.421 1.374 1.387 41,117 +0.05(+3.45%)
Mar 27, 2006 1.341 1.351 1.335 1.341 56,670 -0.02(-1.57%)
Mar 24, 2006 1.381 1.387 1.358 1.362 45,800 -0.00(-0.32%)
Mar 23, 2006 1.374 1.374 1.360 1.366 31,149 +0.01(+0.53%)
Mar 22, 2006 1.374 1.374 1.351 1.359 52,631 +0.01(+0.69%)
Mar 21, 2006 1.403 1.404 1.344 1.350 93,502 -0.07(-4.75%)
Mar 20, 2006 1.432 1.432 1.404 1.417 44,318 -0.02(-1.51%)
Mar 17, 2006 1.455 1.459 1.428 1.439 489,841 -0.01(-0.64%)
Mar 16, 2006 1.441 1.456 1.422 1.448 103,598 +0.05(+3.78%)
Mar 15, 2006 1.374 1.396 1.373 1.396 51,428 +0.03(+2.51%)
Mar 14, 2006 1.350 1.370 1.347 1.361 40,451 +0.00(+0.27%)
Mar 13, 2006 1.347 1.366 1.347 1.358 27,142 +0.01(+0.66%)
Mar 10, 2006 1.376 1.376 1.341 1.349 35,338 +0.00(+0.10%)
Mar 09, 2006 1.360 1.366 1.344 1.347 84,844 -0.03(-1.92%)
Mar 08, 2006 1.331 1.374 1.328 1.374 25,832 +0.02(+1.65%)
Mar 07, 2006 1.321 1.358 1.321 1.351 47,089 +0.00(+0.30%)
Mar 06, 2006 1.330 1.347 1.317 1.347 96,541 +0.01(+0.98%)
Mar 03, 2006 1.338 1.365 1.330 1.334 211,064 -0.04(-2.74%)
Mar 02, 2006 1.362 1.374 1.349 1.372 111,880 +0.01(+1.03%)
Mar 01, 2006 1.358 1.375 1.345 1.358 74,737 +0.01(+0.44%)
Feb 28, 2006 1.396 1.386 1.340 1.352 99,216 -0.04(-3.18%)
Feb 27, 2006 1.391 1.396 1.344 1.396 30,386 +0.01(+0.38%)
Feb 24, 2006 1.355 1.393 1.341 1.391 25,617 +0.03(+2.56%)
Feb 23, 2006 1.387 1.387 1.350 1.356 66,348 -0.03(-2.15%)
Feb 22, 2006 1.337 1.386 1.337 1.386 16,928 +0.02(+1.75%)
Feb 21, 2006 1.410 1.410 1.358 1.362 46,509 -0.04(-2.64%)
Feb 17, 2006 1.443 1.450 1.399 1.399 72,975 -0.03(-1.76%)
Feb 16, 2006 1.459 1.459 1.424 1.424 23,630 +0.00(+0.35%)
Feb 15, 2006 1.386 1.419 1.386 1.419 19,409 +0.01(+0.90%)
Feb 14, 2006 1.353 1.407 1.353 1.407 8,592 +0.05(+3.59%)
Feb 13, 2006 1.353 1.371 1.353 1.358 11,127 -0.01(-0.93%)
Feb 10, 2006 1.364 1.371 1.358 1.371 8,592 -0.01(-0.88%)
Feb 09, 2006 1.380 1.400 1.380 1.383 14,006 +0.02(+1.57%)
Feb 08, 2006 1.361 1.361 1.361 1.361 4,296 +0.01(+0.62%)
Feb 07, 2006 1.350 1.357 1.349 1.353 18,915 -0.01(-1.07%)
Feb 06, 2006 1.364 1.370 1.351 1.368 17,583 -0.01(-0.63%)
Feb 03, 2006 1.350 1.401 1.350 1.376 63,222 +0.01(+0.80%)
Feb 02, 2006 1.423 1.423 1.352 1.365 136,305 -0.07(-5.17%)
Feb 01, 2006 1.412 1.460 1.412 1.440 45,241 +0.00(+0.35%)
Jan 31, 2006 1.423 1.444 1.415 1.435 69,764 +0.00(+0.02%)
Jan 30, 2006 1.490 1.490 1.421 1.435 118,131 -0.05(-3.57%)
Jan 27, 2006 1.448 1.488 1.448 1.488 68,206 +0.02(+1.52%)
Jan 26, 2006 1.414 1.465 1.405 1.465 134,866 +0.06(+4.49%)
Jan 25, 2006 1.381 1.402 1.368 1.402 73,566 +0.04(+2.73%)
Jan 24, 2006 1.365 1.365 1.362 1.365 166,273 +0.01(+0.43%)
Jan 23, 2006 1.351 1.375 1.351 1.359 17,185 +0.02(+1.86%)
Jan 20, 2006 1.316 1.344 1.292 1.334 255,683 -0.06(-4.06%)
Jan 19, 2006 1.357 1.391 1.357 1.391 11,987 +0.03(+2.12%)
Jan 18, 2006 1.333 1.366 1.333 1.362 16,047 +0.01(+0.94%)
Jan 17, 2006 1.343 1.353 1.336 1.349 27,626 -0.01(-0.75%)
Jan 13, 2006 1.330 1.365 1.330 1.360 288,132 +0.04(+3.08%)
Jan 12, 2006 1.301 1.327 1.301 1.319 20,408 +0.01(+1.09%)
Jan 11, 2006 1.329 1.350 1.304 1.305 47,776 -0.03(-2.35%)
Jan 10, 2006 1.321 1.338 1.321 1.336 58,313 +0.00(+0.09%)
Jan 09, 2006 1.320 1.350 1.320 1.335 53,834 +0.01(+0.84%)
Jan 06, 2006 1.331 1.340 1.319 1.324 17,787 -0.01(-0.56%)
Jan 05, 2006 1.331 1.336 1.312 1.331 30,977 +0.01(+0.78%)
Jan 04, 2006 1.288 1.342 1.271 1.321 56,745 +0.06(+4.75%)
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.