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

Shenandoah Telecom (NQ: SHEN )

17.67 -0.18 (-1.01%)
Streaming Delayed Price Updated: 12:42 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 (%)
Mar 31, 2003 0.4204 0.4427 0.4076 0.4076 49,602 -0.01(-2.61%)
Mar 28, 2003 0.4319 0.4319 0.4058 0.4185 69,139 -0.00(-0.71%)
Mar 27, 2003 0.4425 0.4425 0.4100 0.4215 124,897 -0.03(-5.81%)
Mar 26, 2003 0.4528 0.4587 0.4424 0.4475 66,909 -0.01(-1.32%)
Mar 25, 2003 0.4606 0.4718 0.4528 0.4534 26,763 +0.00(+0.40%)
Mar 24, 2003 0.4675 0.4675 0.4517 0.4517 28,994 -0.02(-3.85%)
Mar 21, 2003 0.4642 0.4741 0.4633 0.4697 86,982 -0.00(-0.51%)
Mar 20, 2003 0.4735 0.4735 0.4669 0.4721 26,763 +0.01(+1.74%)
Mar 19, 2003 0.4579 0.4663 0.4527 0.4641 22,303 +0.01(+2.14%)
Mar 18, 2003 0.4573 0.4630 0.4543 0.4543 69,139 -0.00(-0.16%)
Mar 17, 2003 0.4543 0.4569 0.4488 0.4551 62,448 +0.00(+0.66%)
Mar 14, 2003 0.4563 0.4569 0.4508 0.4521 26,763 -0.01(-1.11%)
Mar 13, 2003 0.4563 0.4573 0.4540 0.4572 49,067 -0.00(-0.03%)
Mar 12, 2003 0.4626 0.4626 0.4558 0.4573 42,376 -0.00(-0.16%)
Mar 11, 2003 0.4750 0.4765 0.4581 0.4581 122,667 -0.01(-3.07%)
Mar 10, 2003 0.4667 0.4726 0.4653 0.4726 33,454 +0.00(+0.54%)
Mar 07, 2003 0.4700 0.4700 0.4700 0.4700 2,230 -0.00(-0.13%)
Mar 06, 2003 0.4682 0.4762 0.4638 0.4706 26,763 -0.00(-0.31%)
Mar 05, 2003 0.4938 0.4938 0.4721 0.4721 71,370 -0.03(-5.14%)
Mar 04, 2003 0.5067 0.5067 0.4938 0.4977 49,067 -0.01(-1.33%)
Mar 03, 2003 0.4992 0.5044 0.4969 0.5044 53,527 +0.00(+0.75%)
Feb 28, 2003 0.4998 0.5007 0.4962 0.5007 89,212 -0.00(-0.86%)
Feb 27, 2003 0.4984 0.5061 0.4984 0.5050 24,533 +0.01(+2.39%)
Feb 26, 2003 0.4784 0.4962 0.4784 0.4932 17,842 +0.02(+4.27%)
Feb 25, 2003 0.4666 0.4777 0.4666 0.4730 78,061 -0.00(-0.06%)
Feb 24, 2003 0.4648 0.4733 0.4647 0.4733 62,448 +0.01(+1.80%)
Feb 21, 2003 0.4609 0.4664 0.4499 0.4650 370,233 +0.01(+1.44%)
Feb 20, 2003 0.4608 0.4639 0.4527 0.4584 263,177 +0.00(+0.36%)
Feb 19, 2003 0.4638 0.4638 0.4533 0.4567 44,606 -0.01(-2.33%)
Feb 18, 2003 0.4688 0.4745 0.4596 0.4676 73,600 -0.00(-0.35%)
Feb 14, 2003 0.4671 0.4702 0.4671 0.4693 44,606 +0.00(+0.48%)
Feb 13, 2003 0.4836 0.4857 0.4641 0.4671 89,212 -0.02(-3.28%)
Feb 12, 2003 0.4880 0.5179 0.4730 0.4829 147,201 +0.01(+2.60%)
Feb 11, 2003 0.5093 0.5093 0.4706 0.4706 84,752 -0.04(-7.52%)
Feb 10, 2003 0.5119 0.5214 0.5050 0.5089 89,212 -0.01(-1.34%)
Feb 07, 2003 0.5455 0.5530 0.5158 0.5158 80,291 -0.03(-4.93%)
Feb 06, 2003 0.5506 0.5808 0.5409 0.5425 17,842 -0.01(-1.12%)
Feb 05, 2003 0.5605 0.5605 0.5487 0.5487 24,533 -0.01(-1.42%)
Feb 04, 2003 0.6123 0.6187 0.5537 0.5566 176,195 -0.04(-7.13%)
Feb 03, 2003 0.6123 0.6187 0.5978 0.5993 93,673 -0.01(-1.33%)
Jan 31, 2003 0.6128 0.6155 0.6074 0.6074 28,994 -0.01(-1.43%)
Jan 30, 2003 0.6016 0.6279 0.6022 0.6162 142,740 +0.01(+2.43%)
Jan 29, 2003 0.6029 0.6066 0.6007 0.6016 75,830 +0.00(+0.03%)
Jan 28, 2003 0.6060 0.6205 0.5993 0.6014 89,212 -0.00(-0.27%)
Jan 27, 2003 0.6219 0.6279 0.6023 0.6031 60,218 -0.02(-2.47%)
Jan 24, 2003 0.6754 0.6754 0.6183 0.6183 169,504 -0.06(-8.23%)
Jan 23, 2003 0.6799 0.6833 0.6673 0.6738 31,224 +0.00(+0.20%)
Jan 22, 2003 0.6725 0.6823 0.6664 0.6724 26,763 +0.01(+2.02%)
Jan 21, 2003 0.6782 0.6782 0.6591 0.6591 89,212 -0.02(-2.86%)
Jan 17, 2003 0.6884 0.6918 0.6725 0.6785 55,758 -0.01(-1.37%)
Jan 16, 2003 0.7024 0.7069 0.6875 0.6879 78,061 -0.03(-3.86%)
Jan 15, 2003 0.6875 0.7156 0.6875 0.7156 6,690 +0.01(+1.89%)
Jan 14, 2003 0.7023 0.7023 0.7023 0.7023 0 +0.00(+0.00%)
Jan 13, 2003 0.7129 0.7137 0.6800 0.7023 102,594 -0.02(-2.10%)
Jan 10, 2003 0.7054 0.7174 0.7054 0.7174 22,303 +0.02(+2.24%)
Jan 09, 2003 0.7035 0.7237 0.7017 0.7017 82,521 -0.00(-0.32%)
Jan 08, 2003 0.7107 0.7122 0.7035 0.7039 51,297 -0.02(-2.65%)
Jan 07, 2003 0.7204 0.7235 0.7110 0.7231 24,533 -0.00(-0.21%)
Jan 06, 2003 0.7322 0.7322 0.7225 0.7246 28,994 +0.00(+0.48%)
Jan 03, 2003 0.7286 0.7398 0.7211 0.7211 44,606 -0.01(-0.76%)
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.