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

Shenandoah Telecom (NQ: SHEN )

17.83 -0.02 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2004 0.8352 0.8352 0.7858 0.7990 40,145 +0.01(+1.83%)
Jun 29, 2004 0.7727 0.8516 0.7727 0.7846 147,201 -0.01(-0.91%)
Jun 28, 2004 0.7831 0.8274 0.7688 0.7918 149,431 +0.01(+1.88%)
Jun 25, 2004 0.7407 0.8963 0.7225 0.7772 1,265,706 +0.02(+2.85%)
Jun 24, 2004 0.7548 0.7676 0.7392 0.7556 55,758 +0.01(+1.32%)
Jun 23, 2004 0.7323 0.7709 0.7204 0.7458 60,218 +0.01(+2.05%)
Jun 22, 2004 0.7078 0.7308 0.6908 0.7308 99,249 +0.01(+1.45%)
Jun 21, 2004 0.6938 0.7284 0.6785 0.7204 78,061 +0.01(+1.82%)
Jun 18, 2004 0.7652 0.7685 0.7075 0.7075 177,310 -0.07(-9.35%)
Jun 17, 2004 0.7763 0.7814 0.7637 0.7805 62,448 +0.02(+2.15%)
Jun 16, 2004 0.7368 0.7661 0.7368 0.7640 39,030 +0.03(+3.69%)
Jun 15, 2004 0.6731 0.7368 0.6731 0.7368 61,333 +0.06(+9.56%)
Jun 14, 2004 0.6848 0.7036 0.6725 0.6725 134,934 -0.05(-6.52%)
Jun 10, 2004 0.7012 0.7210 0.7012 0.7195 117,091 +0.00(+0.29%)
Jun 09, 2004 0.7324 0.7536 0.7174 0.7174 44,606 -0.02(-2.08%)
Jun 08, 2004 0.7281 0.7395 0.7225 0.7326 18,957 +0.00(+0.08%)
Jun 07, 2004 0.7039 0.7320 0.6875 0.7320 74,715 +0.04(+5.79%)
Jun 04, 2004 0.6905 0.7060 0.6899 0.6920 24,533 +0.00(+0.39%)
Jun 03, 2004 0.7099 0.7135 0.6893 0.6893 30,109 -0.00(-0.43%)
Jun 02, 2004 0.7024 0.7159 0.6890 0.6923 13,381 +0.01(+2.03%)
Jun 01, 2004 0.7189 0.7237 0.6761 0.6785 42,376 -0.03(-3.81%)
May 28, 2004 0.7099 0.7174 0.7024 0.7054 26,763 -0.01(-1.83%)
May 27, 2004 0.7099 0.7293 0.7042 0.7186 57,988 +0.00(+0.46%)
May 26, 2004 0.6842 0.7153 0.6842 0.7153 42,376 +0.00(+0.25%)
May 25, 2004 0.7404 0.7404 0.6875 0.7135 90,327 +0.00(+0.29%)
May 24, 2004 0.6785 0.7243 0.6785 0.7114 78,061 +0.01(+0.85%)
May 21, 2004 0.6938 0.7054 0.6791 0.7054 91,443 +0.01(+1.68%)
May 20, 2004 0.7204 0.7323 0.6815 0.6938 108,170 -0.02(-2.89%)
May 19, 2004 0.7745 0.7757 0.7144 0.7144 91,443 -0.02(-2.69%)
May 18, 2004 0.7620 0.7620 0.7341 0.7341 33,454 -0.01(-1.68%)
May 17, 2004 0.7485 0.7697 0.7135 0.7467 63,564 -0.01(-1.54%)
May 14, 2004 0.7703 0.7721 0.7473 0.7583 20,072 -0.01(-1.28%)
May 13, 2004 0.8011 0.8011 0.7562 0.7682 22,303 -0.01(-1.31%)
May 12, 2004 0.7622 0.7912 0.7368 0.7784 47,951 +0.01(+1.13%)
May 11, 2004 0.7799 0.7918 0.7548 0.7697 30,109 +0.02(+2.75%)
May 10, 2004 0.7710 0.7769 0.7473 0.7491 45,721 -0.02(-2.26%)
May 07, 2004 0.8175 0.8175 0.7664 0.7664 76,946 -0.04(-5.04%)
May 06, 2004 0.8507 0.8507 0.7814 0.8071 101,479 -0.02(-1.93%)
May 05, 2004 0.7921 0.8704 0.7918 0.8229 72,485 -0.02(-2.06%)
May 04, 2004 0.8071 0.8650 0.8062 0.8402 14,497 +0.00(+0.46%)
May 03, 2004 0.8068 0.8549 0.7996 0.8364 43,491 +0.03(+3.36%)
Apr 30, 2004 0.8447 0.8659 0.8092 0.8092 42,376 -0.09(-10.48%)
Apr 29, 2004 0.9081 0.9180 0.8676 0.9039 146,085 +0.02(+2.02%)
Apr 28, 2004 0.8665 0.9042 0.8528 0.8860 138,279 +0.00(+0.47%)
Apr 27, 2004 0.8396 0.8967 0.8396 0.8818 147,201 +0.05(+5.55%)
Apr 26, 2004 0.8115 0.8462 0.8115 0.8355 24,533 +0.01(+1.64%)
Apr 23, 2004 0.8115 0.8307 0.8071 0.8220 69,139 -0.01(-1.75%)
Apr 22, 2004 0.8071 0.8369 0.8071 0.8367 151,661 +0.05(+6.47%)
Apr 21, 2004 0.7473 0.7858 0.7314 0.7858 28,994 +0.02(+2.70%)
Apr 20, 2004 0.6935 0.8077 0.6935 0.7652 129,358 -0.01(-1.54%)
Apr 19, 2004 0.7292 0.7772 0.6980 0.7772 65,794 +0.03(+3.59%)
Apr 16, 2004 0.7401 0.7685 0.6818 0.7503 128,243 +0.01(+1.37%)
Apr 15, 2004 0.7002 0.7458 0.6827 0.7401 108,170 +0.04(+5.68%)
Apr 14, 2004 0.7107 0.7237 0.6725 0.7003 46,836 +0.01(+1.21%)
Apr 13, 2004 0.7157 0.7338 0.6875 0.6920 45,721 -0.02(-2.24%)
Apr 12, 2004 0.7278 0.7278 0.6986 0.7078 17,842 +0.02(+3.14%)
Apr 08, 2004 0.7077 0.7267 0.6863 0.6863 20,072 -0.00(-0.22%)
Apr 07, 2004 0.7003 0.7144 0.6878 0.6878 78,061 -0.03(-3.52%)
Apr 06, 2004 0.6708 0.7168 0.6708 0.7129 219,686 -0.01(-1.65%)
Apr 05, 2004 0.6693 0.7252 0.6687 0.7249 178,425 +0.04(+5.53%)
Apr 02, 2004 0.6896 0.7078 0.6725 0.6869 108,170 +0.01(+1.86%)
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.