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

Shenandoah Telecom (NQ: SHEN )

12.82 -0.58 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2014 7.972 8.235 7.852 8.182 170,520 +0.18(+2.22%)
Apr 29, 2014 8.106 8.232 7.931 8.004 193,572 -0.10(-1.19%)
Apr 28, 2014 8.229 8.389 7.966 8.100 291,473 -0.08(-0.96%)
Apr 25, 2014 8.474 8.480 8.080 8.179 216,405 -0.36(-4.17%)
Apr 24, 2014 8.632 8.702 8.278 8.535 98,672 +0.00(+0.03%)
Apr 23, 2014 8.821 8.821 8.500 8.532 150,620 -0.30(-3.37%)
Apr 22, 2014 8.597 8.871 8.570 8.830 215,065 +0.21(+2.47%)
Apr 21, 2014 8.678 8.741 8.527 8.617 164,552 -0.13(-1.47%)
Apr 17, 2014 8.465 8.746 8.746 8.746 392,591 +0.20(+2.36%)
Apr 16, 2014 8.620 8.620 7.765 8.544 122,487 +0.01(+0.10%)
Apr 15, 2014 8.483 8.588 8.062 8.535 212,674 +0.11(+1.32%)
Apr 14, 2014 8.658 8.693 8.264 8.424 208,967 -0.12(-1.43%)
Apr 11, 2014 8.576 8.859 8.500 8.547 150,202 -0.12(-1.41%)
Apr 10, 2014 9.128 9.128 8.623 8.670 259,686 -0.48(-5.20%)
Apr 09, 2014 9.049 9.213 8.924 9.145 257,366 +0.08(+0.93%)
Apr 08, 2014 8.678 9.111 8.678 9.061 378,477 +0.42(+4.86%)
Apr 07, 2014 8.623 8.740 8.518 8.640 199,769 -0.05(-0.60%)
Apr 04, 2014 9.102 9.102 8.582 8.693 339,989 -0.39(-4.31%)
Apr 03, 2014 9.423 9.423 8.988 9.084 280,093 -0.32(-3.38%)
Apr 02, 2014 9.537 9.560 9.364 9.402 225,452 -0.12(-1.26%)
Apr 01, 2014 9.467 9.560 9.379 9.522 474,162 +0.10(+1.02%)
Mar 31, 2014 9.385 9.536 9.315 9.426 361,893 +0.12(+1.32%)
Mar 28, 2014 9.268 9.391 9.218 9.303 344,545 +0.02(+0.22%)
Mar 27, 2014 9.437 9.487 9.192 9.283 235,623 -0.15(-1.58%)
Mar 26, 2014 8.842 9.735 8.842 9.431 348,817 -0.14(-1.49%)
Mar 25, 2014 9.793 9.864 9.516 9.575 533,362 -0.14(-1.41%)
Mar 24, 2014 9.744 9.922 9.627 9.712 815,244 -0.05(-0.54%)
Mar 21, 2014 9.726 9.864 9.592 9.764 1,394,604 +0.11(+1.18%)
Mar 20, 2014 9.394 9.768 9.306 9.650 263,550 +0.22(+2.29%)
Mar 19, 2014 9.653 9.656 9.268 9.434 450,415 -0.26(-2.68%)
Mar 18, 2014 9.341 9.852 8.818 9.694 711,437 +0.36(+3.85%)
Mar 17, 2014 8.611 9.350 8.598 9.335 894,906 +0.85(+10.01%)
Mar 14, 2014 8.287 8.486 8.226 8.486 272,686 +0.14(+1.68%)
Mar 13, 2014 8.471 8.565 8.261 8.346 259,257 -0.08(-0.90%)
Mar 12, 2014 8.238 8.605 8.238 8.421 345,487 +0.11(+1.30%)
Mar 11, 2014 8.162 8.356 8.007 8.313 375,846 +0.14(+1.68%)
Mar 10, 2014 8.100 8.214 8.010 8.176 203,589 -0.02(-0.21%)
Mar 07, 2014 8.319 8.319 8.019 8.194 222,139 -0.08(-0.95%)
Mar 06, 2014 8.375 8.375 8.137 8.273 245,188 -0.05(-0.63%)
Mar 05, 2014 8.208 8.351 8.124 8.325 253,906 +0.08(+0.99%)
Mar 04, 2014 7.890 8.366 7.890 8.243 503,726 +0.42(+5.41%)
Mar 03, 2014 7.665 7.861 7.575 7.820 383,914 +0.11(+1.36%)
Feb 28, 2014 7.744 7.867 7.610 7.715 354,514 -0.03(-0.34%)
Feb 27, 2014 7.587 7.782 7.587 7.741 222,687 +0.09(+1.18%)
Feb 26, 2014 7.595 7.730 7.373 7.651 216,590 +0.08(+1.12%)
Feb 25, 2014 7.642 7.838 7.441 7.566 236,815 -0.09(-1.22%)
Feb 24, 2014 7.844 7.952 7.651 7.660 510,540 -0.09(-1.20%)
Feb 21, 2014 7.881 8.007 7.741 7.753 594,146 -0.10(-1.26%)
Feb 20, 2014 7.590 7.876 7.583 7.852 113,598 +0.26(+3.42%)
Feb 19, 2014 7.470 7.721 7.470 7.592 244,931 +0.06(+0.81%)
Feb 18, 2014 7.517 7.610 7.269 7.531 181,294 +0.02(+0.31%)
Feb 14, 2014 7.572 7.508 7.508 7.508 225,414 -0.06(-0.77%)
Feb 13, 2014 7.263 7.572 7.263 7.566 112,512 +0.21(+2.86%)
Feb 12, 2014 7.201 7.359 7.201 7.356 157,183 +0.15(+2.02%)
Feb 11, 2014 7.137 7.298 7.137 7.210 226,497 +0.05(+0.73%)
Feb 10, 2014 7.090 7.169 7.015 7.158 188,615 +0.04(+0.49%)
Feb 07, 2014 6.942 7.146 6.895 7.123 277,455 +0.19(+2.74%)
Feb 06, 2014 6.942 6.991 6.851 6.933 220,625 -0.01(-0.17%)
Feb 05, 2014 7.000 7.029 6.807 6.944 220,012 -0.12(-1.69%)
Feb 04, 2014 7.163 7.163 6.991 7.064 194,096 -0.01(-0.12%)
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.