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 (%)
Feb 26, 2010 4.858 4.904 4.789 4.850 147,914 -0.02(-0.33%)
Feb 25, 2010 4.824 4.907 4.741 4.867 65,537 -0.03(-0.66%)
Feb 24, 2010 4.837 4.942 4.783 4.899 95,472 +0.06(+1.34%)
Feb 23, 2010 4.845 4.885 4.740 4.834 223,942 -0.01(-0.11%)
Feb 22, 2010 4.834 4.867 4.762 4.840 66,523 +0.02(+0.33%)
Feb 19, 2010 4.775 4.869 4.703 4.824 130,462 +0.05(+1.07%)
Feb 18, 2010 4.732 4.789 4.603 4.772 82,551 +0.02(+0.45%)
Feb 17, 2010 4.842 4.842 4.681 4.751 109,029 -0.06(-1.34%)
Feb 16, 2010 4.872 4.876 4.762 4.815 69,266 -0.02(-0.44%)
Feb 12, 2010 4.767 4.837 4.837 4.837 319,679 +0.03(+0.56%)
Feb 11, 2010 4.657 4.818 4.643 4.810 100,527 +0.12(+2.58%)
Feb 10, 2010 4.608 4.700 4.579 4.689 126,689 +0.05(+1.04%)
Feb 09, 2010 4.624 4.662 4.584 4.641 138,763 +0.07(+1.47%)
Feb 08, 2010 4.600 4.627 4.573 4.573 151,093 -0.02(-0.53%)
Feb 05, 2010 4.587 4.624 4.584 4.598 258,185 +0.01(+0.23%)
Feb 04, 2010 4.581 4.633 4.576 4.587 381,741 +0.00(+0.06%)
Feb 03, 2010 4.573 4.606 4.573 4.584 231,923 -0.00(-0.06%)
Feb 02, 2010 4.619 4.635 4.584 4.587 212,293 -0.02(-0.35%)
Feb 01, 2010 4.638 4.673 4.584 4.603 99,940 -0.02(-0.52%)
Jan 29, 2010 4.622 4.659 4.584 4.627 256,360 +0.01(+0.29%)
Jan 28, 2010 4.700 4.700 4.581 4.614 162,820 -0.08(-1.72%)
Jan 27, 2010 4.576 4.721 4.576 4.694 139,632 +0.11(+2.35%)
Jan 26, 2010 4.579 4.616 4.579 4.587 236,164 -0.00(-0.06%)
Jan 25, 2010 4.630 4.651 4.581 4.589 87,599 +0.00(+0.00%)
Jan 22, 2010 4.573 4.654 4.573 4.589 167,827 +0.00(+0.06%)
Jan 21, 2010 4.713 4.756 4.581 4.587 193,896 -0.10(-2.24%)
Jan 20, 2010 4.697 4.770 4.581 4.692 128,771 -0.06(-1.36%)
Jan 19, 2010 4.622 4.802 4.622 4.756 217,913 +0.13(+2.91%)
Jan 15, 2010 4.665 4.622 4.622 4.622 1,049,737 -0.01(-0.17%)
Jan 14, 2010 4.649 4.673 4.598 4.630 181,087 -0.05(-1.09%)
Jan 13, 2010 4.589 4.700 4.546 4.681 169,887 +0.13(+2.78%)
Jan 12, 2010 4.544 4.627 4.538 4.554 111,437 -0.04(-0.82%)
Jan 11, 2010 4.681 4.681 4.525 4.592 169,415 -0.05(-0.99%)
Jan 08, 2010 4.603 4.663 4.554 4.638 170,084 +0.01(+0.29%)
Jan 07, 2010 4.832 4.885 4.455 4.624 606,572 -0.17(-3.48%)
Jan 06, 2010 5.219 5.305 4.719 4.791 612,104 -0.44(-8.34%)
Jan 05, 2010 5.620 5.639 5.138 5.227 428,909 -0.42(-7.43%)
Jan 04, 2010 5.563 5.698 5.232 5.647 179,998 +0.17(+3.14%)
Dec 31, 2009 5.504 5.475 5.475 5.475 335,291 -0.02(-0.29%)
Dec 30, 2009 5.528 5.553 5.426 5.491 181,306 -0.06(-1.02%)
Dec 29, 2009 5.663 5.663 5.491 5.547 108,088 -0.09(-1.53%)
Dec 28, 2009 5.410 5.695 5.340 5.633 153,996 +0.23(+4.28%)
Dec 24, 2009 5.437 5.440 5.367 5.402 51,799 -0.01(-0.10%)
Dec 23, 2009 5.372 5.469 5.336 5.407 170,284 +0.05(+0.85%)
Dec 22, 2009 5.380 5.450 5.327 5.362 200,122 -0.00(-0.05%)
Dec 21, 2009 5.227 5.397 5.203 5.364 233,648 +0.16(+3.05%)
Dec 18, 2009 5.144 5.230 4.966 5.206 734,522 +0.12(+2.38%)
Dec 17, 2009 5.119 5.238 5.020 5.084 215,623 -0.06(-1.10%)
Dec 16, 2009 5.162 5.275 5.114 5.141 180,626 +0.04(+0.79%)
Dec 15, 2009 5.103 5.259 5.036 5.101 167,805 -0.00(-0.05%)
Dec 14, 2009 5.033 5.106 4.937 5.103 125,589 +0.08(+1.61%)
Dec 11, 2009 5.004 5.074 5.004 5.023 60,932 +0.03(+0.65%)
Dec 10, 2009 5.060 5.076 4.934 4.990 98,728 -0.06(-1.22%)
Dec 09, 2009 5.001 5.071 4.918 5.052 106,207 +0.07(+1.40%)
Dec 08, 2009 4.877 5.028 4.869 4.982 95,446 +0.08(+1.70%)
Dec 07, 2009 4.982 5.041 4.740 4.899 179,280 -0.07(-1.35%)
Dec 04, 2009 4.950 5.071 4.904 4.966 182,726 +0.13(+2.78%)
Dec 03, 2009 4.931 5.028 4.813 4.832 91,833 -0.06(-1.32%)
Dec 02, 2009 4.667 4.952 4.667 4.896 176,567 +0.23(+4.90%)
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.