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

Shenandoah Telecom (NQ: SHEN )

17.81 -0.04 (-0.22%)
Streaming Delayed Price Updated: 2:01 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 (%)
Sep 30, 2008 5.843 6.045 5.458 5.937 283,406 +0.09(+1.47%)
Sep 29, 2008 5.684 6.290 3.769 5.851 271,764 +0.03(+0.60%)
Sep 26, 2008 5.684 6.187 5.488 5.816 230,563 -0.01(-0.23%)
Sep 25, 2008 5.563 6.187 5.536 5.830 189,963 +0.32(+5.86%)
Sep 24, 2008 5.719 5.811 5.337 5.507 156,274 -0.19(-3.31%)
Sep 23, 2008 5.690 5.918 5.348 5.695 209,839 +0.00(+0.00%)
Sep 22, 2008 6.505 6.505 5.649 5.695 357,531 -0.82(-12.52%)
Sep 19, 2008 5.913 6.822 5.623 6.510 3,106,539 +0.93(+16.68%)
Sep 18, 2008 5.316 5.703 5.052 5.579 469,891 +0.41(+7.85%)
Sep 17, 2008 5.302 5.364 4.974 5.173 219,694 -0.20(-3.71%)
Sep 16, 2008 4.883 5.378 4.861 5.372 280,514 +0.44(+8.83%)
Sep 15, 2008 5.240 5.313 4.926 4.937 228,778 -0.37(-6.95%)
Sep 12, 2008 5.297 5.353 5.219 5.305 82,109 -0.01(-0.20%)
Sep 11, 2008 5.152 5.329 5.138 5.316 203,290 +0.20(+4.00%)
Sep 10, 2008 5.050 5.179 4.920 5.111 188,525 +0.15(+3.09%)
Sep 09, 2008 5.082 5.114 4.891 4.958 154,914 -0.12(-2.33%)
Sep 08, 2008 4.864 5.154 4.864 5.076 150,847 +0.32(+6.73%)
Sep 05, 2008 4.651 4.915 4.651 4.756 64,564 +0.08(+1.61%)
Sep 04, 2008 4.880 4.885 4.643 4.681 105,639 -0.24(-4.97%)
Sep 03, 2008 4.713 5.017 4.713 4.926 153,628 +0.22(+4.63%)
Sep 02, 2008 4.759 4.821 4.568 4.708 162,627 +0.06(+1.27%)
Aug 29, 2008 5.082 5.146 4.627 4.649 398,970 -0.49(-9.48%)
Aug 28, 2008 4.969 5.157 4.612 5.136 353,509 +0.18(+3.58%)
Aug 27, 2008 4.592 5.020 4.541 4.958 154,553 +0.38(+8.41%)
Aug 26, 2008 4.501 4.650 4.501 4.573 114,110 +0.06(+1.25%)
Aug 25, 2008 4.533 4.579 4.471 4.517 110,798 -0.04(-0.89%)
Aug 22, 2008 4.595 4.651 4.511 4.557 156,798 +0.00(+0.06%)
Aug 21, 2008 4.442 4.686 4.442 4.554 221,902 +0.06(+1.38%)
Aug 20, 2008 4.700 4.700 4.385 4.493 220,240 -0.18(-3.80%)
Aug 19, 2008 4.805 4.853 4.536 4.670 108,698 -0.18(-3.72%)
Aug 18, 2008 5.044 5.058 4.815 4.850 116,775 -0.19(-3.84%)
Aug 15, 2008 5.157 5.157 4.891 5.044 331,488 -0.06(-1.11%)
Aug 14, 2008 4.789 5.179 4.783 5.101 272,478 +0.28(+5.74%)
Aug 13, 2008 4.686 4.842 4.372 4.824 197,706 +0.14(+2.99%)
Aug 12, 2008 4.624 4.791 4.342 4.684 182,849 +0.02(+0.52%)
Aug 11, 2008 4.506 4.775 4.226 4.659 167,887 +0.15(+3.40%)
Aug 08, 2008 4.253 4.546 4.108 4.506 367,947 +0.25(+5.88%)
Aug 07, 2008 4.277 4.283 4.103 4.256 178,135 +0.02(+0.38%)
Aug 06, 2008 4.057 4.277 3.976 4.240 119,140 +0.12(+2.80%)
Aug 05, 2008 3.820 4.135 3.820 4.124 173,098 +0.36(+9.42%)
Aug 04, 2008 4.038 4.038 3.745 3.769 245,260 -0.26(-6.54%)
Aug 01, 2008 4.078 4.100 3.968 4.033 132,053 -0.03(-0.66%)
Jul 31, 2008 4.008 4.100 3.998 4.060 144,725 -0.03(-0.66%)
Jul 30, 2008 4.103 4.108 4.011 4.086 166,073 +0.03(+0.73%)
Jul 29, 2008 4.057 4.113 3.984 4.057 239,384 +0.03(+0.87%)
Jul 28, 2008 4.073 4.089 3.973 4.022 89,558 -0.08(-1.84%)
Jul 25, 2008 4.129 4.129 4.014 4.097 188,785 +0.03(+0.79%)
Jul 24, 2008 4.068 4.099 4.022 4.065 225,860 +0.02(+0.40%)
Jul 23, 2008 4.073 4.089 3.960 4.049 165,240 -0.04(-0.92%)
Jul 22, 2008 4.043 4.140 3.981 4.086 279,031 +0.02(+0.46%)
Jul 21, 2008 3.904 4.068 3.904 4.068 57,304 +0.01(+0.13%)
Jul 18, 2008 4.089 4.245 3.906 4.062 175,778 -0.05(-1.24%)
Jul 17, 2008 4.183 4.199 3.990 4.113 241,718 -0.04(-1.04%)
Jul 16, 2008 4.119 4.197 4.100 4.156 127,206 +0.07(+1.64%)
Jul 15, 2008 4.038 4.304 3.885 4.089 252,791 -0.00(-0.07%)
Jul 14, 2008 4.267 4.285 3.979 4.092 153,959 -0.15(-3.49%)
Jul 11, 2008 3.774 4.251 3.766 4.240 235,280 +0.42(+10.91%)
Jul 10, 2008 3.766 4.170 3.766 3.823 185,555 +0.06(+1.50%)
Jul 09, 2008 3.874 3.874 3.672 3.766 167,969 -0.11(-2.78%)
Jul 08, 2008 3.524 3.877 3.516 3.874 296,792 +0.37(+10.51%)
Jul 07, 2008 3.538 3.659 3.441 3.505 251,271 +0.01(+0.23%)
Jul 04, 2008 3.476 3.538 3.419 3.497 173,563 +0.00(+0.00%)
Jul 03, 2008 3.476 3.538 3.419 3.497 173,563 +0.08(+2.20%)
Jul 02, 2008 3.559 3.667 3.344 3.422 230,801 -0.15(-4.14%)
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.