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 (%)
Sep 30, 2005 1.216 1.231 1.203 1.231 20,106 +0.03(+2.23%)
Sep 29, 2005 1.144 1.211 1.137 1.204 41,863 +0.07(+6.03%)
Sep 28, 2005 1.156 1.156 1.136 1.136 19,939 -0.03(-2.71%)
Sep 27, 2005 1.177 1.177 1.167 1.168 8,921 -0.01(-0.96%)
Sep 26, 2005 1.164 1.179 1.149 1.179 22,994 +0.03(+2.95%)
Sep 23, 2005 1.145 1.145 1.134 1.145 3,758 +0.00(+0.42%)
Sep 22, 2005 1.140 1.153 1.136 1.140 39,231 +0.00(+0.08%)
Sep 21, 2005 1.181 1.181 1.139 1.139 57,040 -0.05(-4.29%)
Sep 20, 2005 1.195 1.219 1.181 1.191 45,041 -0.03(-2.40%)
Sep 19, 2005 1.230 1.234 1.214 1.220 22,860 +0.01(+0.69%)
Sep 16, 2005 1.194 1.217 1.193 1.211 303,736 +0.03(+2.43%)
Sep 15, 2005 1.256 1.256 1.171 1.183 79,979 -0.09(-7.03%)
Sep 14, 2005 1.308 1.308 1.264 1.272 18,957 -0.04(-2.88%)
Sep 13, 2005 1.324 1.345 1.292 1.310 26,328 -0.04(-2.69%)
Sep 12, 2005 1.311 1.349 1.311 1.346 23,418 +0.04(+2.71%)
Sep 09, 2005 1.310 1.310 1.310 1.310 7,471 +0.02(+1.62%)
Sep 08, 2005 1.339 1.339 1.277 1.290 28,102 -0.03(-2.62%)
Sep 07, 2005 1.307 1.340 1.301 1.324 20,195 +0.02(+1.35%)
Sep 06, 2005 1.247 1.307 1.244 1.307 38,249 +0.04(+3.38%)
Sep 02, 2005 1.281 1.281 1.264 1.264 21,299 -0.00(-0.24%)
Sep 01, 2005 1.194 1.267 1.182 1.267 44,550 +0.08(+6.46%)
Aug 31, 2005 1.138 1.200 1.138 1.190 45,632 +0.03(+2.55%)
Aug 30, 2005 1.118 1.162 1.118 1.160 26,485 +0.01(+0.67%)
Aug 29, 2005 1.096 1.153 1.096 1.153 46,279 +0.04(+3.68%)
Aug 26, 2005 1.104 1.115 1.104 1.112 98,111 -0.00(-0.40%)
Aug 25, 2005 1.116 1.128 1.116 1.116 17,508 -0.01(-1.32%)
Aug 24, 2005 1.126 1.134 1.103 1.131 26,340 +0.01(+0.83%)
Aug 23, 2005 1.128 1.134 1.109 1.122 42,219 -0.03(-2.19%)
Aug 22, 2005 1.136 1.148 1.111 1.147 41,807 -0.01(-0.44%)
Aug 19, 2005 1.231 1.231 1.108 1.152 149,587 -0.09(-6.95%)
Aug 18, 2005 1.273 1.273 1.238 1.238 33,521 -0.04(-3.38%)
Aug 17, 2005 1.282 1.298 1.281 1.281 45,654 -0.01(-0.42%)
Aug 16, 2005 1.302 1.302 1.284 1.287 97,543 -0.00(-0.26%)
Aug 15, 2005 1.286 1.300 1.279 1.290 107,501 +0.00(+0.02%)
Aug 12, 2005 1.322 1.336 1.284 1.290 206,449 -0.04(-3.25%)
Aug 11, 2005 1.303 1.336 1.303 1.333 73,366 +0.01(+1.07%)
Aug 10, 2005 1.339 1.344 1.294 1.319 69,507 -0.01(-0.74%)
Aug 09, 2005 1.314 1.333 1.314 1.329 156,300 +0.01(+1.14%)
Aug 08, 2005 1.318 1.341 1.313 1.314 103,419 -0.02(-1.77%)
Aug 05, 2005 1.326 1.353 1.299 1.338 174,745 -0.01(-0.89%)
Aug 04, 2005 1.392 1.424 1.329 1.350 143,320 -0.08(-5.39%)
Aug 03, 2005 1.511 1.531 1.405 1.426 140,387 -0.11(-6.94%)
Aug 02, 2005 1.529 1.539 1.520 1.533 91,811 -0.02(-1.31%)
Aug 01, 2005 1.528 1.574 1.524 1.553 98,881 +0.00(+0.25%)
Jul 29, 2005 1.527 1.559 1.527 1.549 57,542 +0.00(+0.10%)
Jul 28, 2005 1.501 1.554 1.489 1.548 229,399 +0.07(+4.50%)
Jul 27, 2005 1.429 1.516 1.423 1.481 242,736 +0.05(+3.66%)
Jul 26, 2005 1.425 1.438 1.425 1.429 67,355 -0.00(-0.27%)
Jul 25, 2005 1.435 1.449 1.423 1.433 77,827 +0.01(+0.67%)
Jul 22, 2005 1.360 1.435 1.345 1.423 137,621 +0.05(+3.50%)
Jul 21, 2005 1.369 1.375 1.356 1.375 53,338 +0.01(+0.99%)
Jul 20, 2005 1.317 1.373 1.303 1.362 148,360 +0.06(+4.38%)
Jul 19, 2005 1.298 1.323 1.297 1.304 94,777 -0.01(-0.50%)
Jul 18, 2005 1.301 1.315 1.298 1.311 90,539 +0.00(+0.11%)
Jul 15, 2005 1.296 1.317 1.296 1.310 54,732 -0.00(-0.09%)
Jul 14, 2005 1.305 1.318 1.305 1.311 62,683 -0.01(-0.45%)
Jul 13, 2005 1.328 1.328 1.315 1.317 42,666 -0.00(-0.02%)
Jul 12, 2005 1.299 1.324 1.288 1.317 137,242 +0.02(+1.76%)
Jul 11, 2005 1.255 1.313 1.255 1.294 232,778 +0.04(+3.18%)
Jul 08, 2005 1.234 1.255 1.227 1.254 91,822 +0.01(+1.00%)
Jul 07, 2005 1.246 1.258 1.232 1.242 52,301 -0.02(-1.31%)
Jul 06, 2005 1.261 1.285 1.244 1.258 187,648 -0.00(-0.10%)
Jul 05, 2005 1.182 1.260 1.182 1.260 179,540 +0.08(+6.47%)
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.