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

Shenandoah Telecom (NQ: SHEN )

17.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 31, 2002 0.7210 0.7473 0.7210 0.7258 109,285 -0.01(-1.86%)
Dec 30, 2002 0.7208 0.7395 0.7208 0.7395 62,448 +0.02(+2.55%)
Dec 27, 2002 0.7196 0.7304 0.7196 0.7211 26,763 +0.00(+0.25%)
Dec 26, 2002 0.7398 0.7398 0.7193 0.7193 4,460 -0.01(-1.76%)
Dec 24, 2002 0.7259 0.7323 0.7259 0.7322 53,527 -0.01(-1.23%)
Dec 23, 2002 0.7264 0.7449 0.7113 0.7413 46,836 +0.02(+2.16%)
Dec 20, 2002 0.7264 0.7382 0.7063 0.7256 93,673 +0.02(+2.79%)
Dec 19, 2002 0.7059 0.7059 0.7059 0.7059 2,230 -0.00(-0.04%)
Dec 18, 2002 0.7104 0.7157 0.7062 0.7062 13,381 -0.01(-0.98%)
Dec 17, 2002 0.7009 0.7132 0.7009 0.7132 13,381 -0.01(-0.97%)
Dec 16, 2002 0.6948 0.7202 0.6932 0.7202 49,067 +0.03(+4.19%)
Dec 13, 2002 0.6900 0.7056 0.6900 0.6912 20,072 -0.02(-2.32%)
Dec 12, 2002 0.7042 0.7144 0.6923 0.7077 51,297 -0.01(-1.35%)
Dec 11, 2002 0.7377 0.7413 0.7174 0.7174 71,370 -0.01(-1.50%)
Dec 10, 2002 0.7080 0.7356 0.7078 0.7283 46,836 +0.02(+3.24%)
Dec 09, 2002 0.6914 0.7205 0.6914 0.7054 60,218 -0.01(-1.15%)
Dec 06, 2002 0.7214 0.7353 0.6917 0.7137 142,740 -0.01(-1.22%)
Dec 05, 2002 0.7211 0.7326 0.7211 0.7225 40,145 -0.00(-0.19%)
Dec 04, 2002 0.7166 0.7246 0.7126 0.7238 37,915 +0.00(+0.06%)
Dec 03, 2002 0.7145 0.7316 0.7110 0.7234 33,454 +0.01(+0.88%)
Dec 02, 2002 0.7092 0.7171 0.7024 0.7171 35,685 +0.01(+1.10%)
Nov 29, 2002 0.7234 0.7234 0.7033 0.7093 22,303 -0.02(-2.35%)
Nov 27, 2002 0.7129 0.7278 0.7041 0.7264 144,970 +0.01(+1.87%)
Nov 26, 2002 0.7025 0.7207 0.7025 0.7130 33,454 +0.01(+1.29%)
Nov 25, 2002 0.7277 0.7277 0.7024 0.7039 71,370 -0.00(-0.25%)
Nov 22, 2002 0.7081 0.7099 0.7002 0.7057 37,915 -0.00(-0.61%)
Nov 21, 2002 0.7081 0.7114 0.7081 0.7101 46,836 +0.01(+1.09%)
Nov 20, 2002 0.6914 0.7104 0.6914 0.7024 64,679 +0.01(+1.60%)
Nov 19, 2002 0.6986 0.6986 0.6914 0.6914 17,842 -0.00(-0.30%)
Nov 18, 2002 0.7134 0.7134 0.6921 0.6935 98,134 -0.03(-4.51%)
Nov 15, 2002 0.7280 0.7280 0.7262 0.7262 11,151 -0.01(-0.84%)
Nov 14, 2002 0.7323 0.7323 0.7323 0.7323 8,921 +0.00(+0.14%)
Nov 13, 2002 0.7158 0.7313 0.7158 0.7313 6,690 +0.00(+0.16%)
Nov 12, 2002 0.7301 0.7301 0.7214 0.7301 15,612 +0.01(+1.66%)
Nov 11, 2002 0.7338 0.7338 0.7181 0.7181 44,606 -0.02(-2.93%)
Nov 08, 2002 0.7411 0.7579 0.7332 0.7398 40,145 +0.00(+0.67%)
Nov 07, 2002 0.7450 0.7450 0.7332 0.7349 15,612 -0.01(-1.36%)
Nov 06, 2002 0.7453 0.7458 0.7299 0.7450 62,448 -0.00(-0.10%)
Nov 05, 2002 0.7473 0.7473 0.7346 0.7458 33,454 -0.02(-2.10%)
Nov 04, 2002 0.7479 0.7618 0.7332 0.7618 24,533 +0.00(+0.20%)
Nov 01, 2002 0.7365 0.7607 0.7365 0.7603 100,364 +0.01(+1.94%)
Oct 31, 2002 0.7456 0.7458 0.7456 0.7458 11,151 +0.01(+0.81%)
Oct 30, 2002 0.7293 0.7398 0.7293 0.7398 66,909 +0.01(+1.14%)
Oct 29, 2002 0.7107 0.7423 0.7107 0.7314 136,049 +0.02(+3.45%)
Oct 28, 2002 0.7255 0.7255 0.7024 0.7071 8,921 +0.01(+1.68%)
Oct 25, 2002 0.7024 0.7024 0.6673 0.6954 28,994 -0.01(-2.02%)
Oct 24, 2002 0.7098 0.7098 0.7098 0.7098 4,460 +0.01(+1.06%)
Oct 23, 2002 0.6769 0.7023 0.6769 0.7023 22,303 +0.01(+2.09%)
Oct 22, 2002 0.6740 0.6905 0.6697 0.6879 100,364 +0.00(+0.04%)
Oct 21, 2002 0.6802 0.7021 0.6654 0.6876 218,571 -0.01(-1.48%)
Oct 18, 2002 0.7020 0.7020 0.6838 0.6980 33,454 +0.01(+1.52%)
Oct 17, 2002 0.6948 0.7011 0.6875 0.6875 22,303 -0.01(-0.76%)
Oct 16, 2002 0.6725 0.6935 0.6576 0.6927 80,291 +0.02(+3.28%)
Oct 15, 2002 0.6873 0.6944 0.6708 0.6708 22,303 +0.02(+3.87%)
Oct 14, 2002 0.6948 0.6963 0.6458 0.6458 17,842 -0.05(-7.04%)
Oct 11, 2002 0.7062 0.7062 0.6947 0.6947 60,218 -0.01(-0.83%)
Oct 10, 2002 0.7099 0.7122 0.6879 0.7005 71,370 +0.05(+7.23%)
Oct 09, 2002 0.7099 0.7174 0.6533 0.6533 178,425 -0.06(-8.94%)
Oct 08, 2002 0.7325 0.7388 0.7002 0.7174 118,206 -0.03(-3.44%)
Oct 07, 2002 0.7700 0.7700 0.7407 0.7429 51,297 -0.03(-3.53%)
Oct 04, 2002 0.7772 0.7772 0.7701 0.7701 22,303 -0.00(-0.52%)
Oct 03, 2002 0.7580 0.7814 0.7580 0.7742 37,915 -0.00(-0.21%)
Oct 02, 2002 0.7622 0.7772 0.7622 0.7758 144,970 +0.00(+0.31%)
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.