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

Shenandoah Telecom (NQ: SHEN )

17.30 -0.55 (-3.11%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 21, 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 1.366 1.366 1.340 1.345 38,406 -0.03(-2.20%)
Mar 30, 2006 1.393 1.393 1.373 1.375 24,020 -0.01(-0.64%)
Mar 29, 2006 1.339 1.390 1.339 1.384 27,923 +0.05(+3.59%)
Mar 28, 2006 1.323 1.369 1.323 1.336 42,688 +0.04(+3.45%)
Mar 27, 2006 1.291 1.301 1.286 1.291 58,835 -0.02(-1.57%)
Mar 24, 2006 1.330 1.336 1.308 1.312 47,550 -0.00(-0.32%)
Mar 23, 2006 1.323 1.324 1.310 1.316 32,339 +0.01(+0.53%)
Mar 22, 2006 1.323 1.323 1.301 1.309 54,642 +0.01(+0.69%)
Mar 21, 2006 1.352 1.352 1.295 1.300 97,074 -0.06(-4.75%)
Mar 20, 2006 1.379 1.379 1.353 1.365 46,011 -0.02(-1.51%)
Mar 17, 2006 1.402 1.405 1.376 1.386 508,557 -0.01(-0.64%)
Mar 16, 2006 1.388 1.402 1.370 1.395 107,557 +0.05(+3.78%)
Mar 15, 2006 1.323 1.344 1.323 1.344 53,393 +0.03(+2.51%)
Mar 14, 2006 1.300 1.320 1.297 1.311 41,996 +0.00(+0.27%)
Mar 13, 2006 1.297 1.316 1.297 1.308 28,180 +0.01(+0.66%)
Mar 10, 2006 1.325 1.325 1.292 1.299 36,688 +0.00(+0.10%)
Mar 09, 2006 1.310 1.316 1.295 1.298 88,086 -0.03(-1.92%)
Mar 08, 2006 1.282 1.323 1.279 1.323 26,819 +0.02(+1.65%)
Mar 07, 2006 1.273 1.308 1.273 1.302 48,888 +0.00(+0.30%)
Mar 06, 2006 1.281 1.298 1.269 1.298 100,230 +0.01(+0.98%)
Mar 03, 2006 1.289 1.315 1.281 1.285 219,128 -0.04(-2.74%)
Mar 02, 2006 1.312 1.323 1.299 1.321 116,155 +0.01(+1.03%)
Mar 01, 2006 1.308 1.325 1.296 1.308 77,592 +0.01(+0.44%)
Feb 28, 2006 1.345 1.335 1.290 1.302 103,007 -0.04(-3.18%)
Feb 27, 2006 1.340 1.345 1.295 1.345 31,547 +0.01(+0.38%)
Feb 24, 2006 1.305 1.342 1.291 1.340 26,596 +0.03(+2.56%)
Feb 23, 2006 1.336 1.336 1.300 1.307 68,883 -0.03(-2.15%)
Feb 22, 2006 1.287 1.335 1.287 1.335 17,574 +0.02(+1.75%)
Feb 21, 2006 1.359 1.359 1.308 1.312 48,286 -0.04(-2.64%)
Feb 17, 2006 1.390 1.397 1.348 1.348 75,763 -0.02(-1.76%)
Feb 16, 2006 1.405 1.405 1.372 1.372 24,533 +0.00(+0.35%)
Feb 15, 2006 1.335 1.367 1.335 1.367 20,150 +0.01(+0.90%)
Feb 14, 2006 1.303 1.355 1.303 1.355 8,921 +0.05(+3.59%)
Feb 13, 2006 1.303 1.320 1.303 1.308 11,553 -0.01(-0.93%)
Feb 10, 2006 1.314 1.320 1.308 1.320 8,921 -0.01(-0.87%)
Feb 09, 2006 1.330 1.348 1.330 1.332 14,541 +0.02(+1.57%)
Feb 08, 2006 1.311 1.311 1.311 1.311 4,460 +0.01(+0.62%)
Feb 07, 2006 1.300 1.307 1.300 1.303 19,637 -0.01(-1.07%)
Feb 06, 2006 1.314 1.319 1.302 1.317 18,255 -0.01(-0.63%)
Feb 03, 2006 1.300 1.349 1.300 1.326 65,638 +0.01(+0.80%)
Feb 02, 2006 1.370 1.371 1.302 1.315 141,513 -0.07(-5.17%)
Feb 01, 2006 1.360 1.406 1.360 1.387 46,970 +0.00(+0.35%)
Jan 31, 2006 1.370 1.391 1.363 1.382 72,429 +0.00(+0.02%)
Jan 30, 2006 1.435 1.435 1.369 1.382 122,645 -0.05(-3.57%)
Jan 27, 2006 1.395 1.433 1.395 1.433 70,812 +0.02(+1.52%)
Jan 26, 2006 1.362 1.411 1.353 1.411 140,019 +0.06(+4.49%)
Jan 25, 2006 1.330 1.351 1.318 1.351 76,377 +0.04(+2.73%)
Jan 24, 2006 1.315 1.315 1.312 1.315 172,626 +0.01(+0.43%)
Jan 23, 2006 1.302 1.325 1.302 1.309 17,842 +0.02(+1.86%)
Jan 20, 2006 1.268 1.294 1.244 1.285 265,452 -0.05(-4.06%)
Jan 19, 2006 1.307 1.340 1.307 1.340 12,445 +0.03(+2.12%)
Jan 18, 2006 1.284 1.316 1.284 1.312 16,660 +0.01(+0.94%)
Jan 17, 2006 1.293 1.303 1.287 1.300 28,681 -0.01(-0.75%)
Jan 13, 2006 1.281 1.315 1.281 1.310 299,141 +0.04(+3.08%)
Jan 12, 2006 1.253 1.278 1.253 1.270 21,188 +0.01(+1.09%)
Jan 11, 2006 1.280 1.300 1.256 1.257 49,602 -0.03(-2.35%)
Jan 10, 2006 1.272 1.289 1.272 1.287 60,542 +0.00(+0.09%)
Jan 09, 2006 1.272 1.300 1.272 1.286 55,891 +0.01(+0.84%)
Jan 06, 2006 1.282 1.291 1.270 1.275 18,467 -0.01(-0.56%)
Jan 05, 2006 1.282 1.287 1.264 1.282 32,161 +0.01(+0.78%)
Jan 04, 2006 1.240 1.292 1.224 1.272 58,913 +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.