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: 1:16 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, 2004 0.7350 0.7655 0.7335 0.7655 16,727 +0.02(+2.69%)
Sep 29, 2004 0.7317 0.7592 0.7317 0.7455 17,842 -0.01(-0.87%)
Sep 28, 2004 0.7174 0.7521 0.7174 0.7521 15,612 +0.03(+4.88%)
Sep 27, 2004 0.7480 0.7480 0.7132 0.7171 118,206 -0.03(-4.57%)
Sep 24, 2004 0.7515 0.7515 0.7515 0.7515 2,230 +0.01(+0.84%)
Sep 23, 2004 0.7802 0.7802 0.7431 0.7452 68,024 -0.04(-5.03%)
Sep 22, 2004 0.7586 0.7846 0.7278 0.7846 39,030 +0.00(+0.57%)
Sep 21, 2004 0.7698 0.7888 0.7698 0.7802 12,266 +0.00(+0.38%)
Sep 20, 2004 0.7778 0.7918 0.7754 0.7772 20,072 -0.01(-1.74%)
Sep 17, 2004 0.7942 0.7981 0.7533 0.7909 130,473 -0.00(-0.11%)
Sep 16, 2004 0.7760 0.7918 0.7760 0.7918 7,806 +0.02(+2.24%)
Sep 15, 2004 0.7622 0.7745 0.7398 0.7745 32,339 +0.03(+3.64%)
Sep 14, 2004 0.7189 0.7727 0.7189 0.7473 32,339 +0.01(+2.00%)
Sep 13, 2004 0.7114 0.7326 0.7114 0.7326 15,612 -0.00(-0.41%)
Sep 10, 2004 0.7126 0.7362 0.7111 0.7356 21,054 +0.02(+2.12%)
Sep 09, 2004 0.7204 0.7362 0.7123 0.7204 35,685 +0.01(+1.26%)
Sep 08, 2004 0.7231 0.7323 0.7114 0.7114 36,800 -0.02(-2.86%)
Sep 07, 2004 0.7398 0.7413 0.7177 0.7323 19,983 +0.01(+1.45%)
Sep 03, 2004 0.7473 0.7503 0.7183 0.7219 31,224 -0.01(-1.39%)
Sep 02, 2004 0.7281 0.7320 0.7108 0.7320 21,188 +0.02(+2.81%)
Sep 01, 2004 0.7099 0.7613 0.7099 0.7120 78,061 +0.01(+1.19%)
Aug 31, 2004 0.7037 0.7037 0.7037 0.7037 2,230 -0.02(-2.12%)
Aug 30, 2004 0.7117 0.7189 0.7024 0.7189 35,685 +0.01(+1.01%)
Aug 27, 2004 0.7174 0.7177 0.7117 0.7117 35,685 -0.00(-0.38%)
Aug 26, 2004 0.7144 0.7314 0.7144 0.7144 46,836 +0.00(+0.17%)
Aug 25, 2004 0.7132 0.7132 0.7132 0.7132 5,575 -0.02(-2.57%)
Aug 24, 2004 0.7362 0.7362 0.7320 0.7320 3,345 +0.02(+3.03%)
Aug 23, 2004 0.7398 0.7398 0.7105 0.7105 14,497 -0.02(-2.98%)
Aug 20, 2004 0.7228 0.7323 0.6920 0.7323 18,132 +0.03(+4.48%)
Aug 19, 2004 0.7120 0.7120 0.6905 0.7009 61,333 -0.01(-1.80%)
Aug 18, 2004 0.7020 0.7353 0.7020 0.7138 23,418 +0.00(+0.54%)
Aug 17, 2004 0.7407 0.7407 0.7099 0.7099 8,921 +0.01(+1.63%)
Aug 16, 2004 0.7036 0.7036 0.6974 0.6986 14,497 +0.00(+0.52%)
Aug 13, 2004 0.6950 0.6950 0.6950 0.6950 3,345 +0.00(+0.04%)
Aug 12, 2004 0.6899 0.7003 0.6881 0.6947 45,721 -0.05(-6.10%)
Aug 11, 2004 0.7139 0.7398 0.6893 0.7398 14,497 +0.01(+1.56%)
Aug 10, 2004 0.7003 0.7284 0.6893 0.7284 28,994 +0.04(+5.96%)
Aug 09, 2004 0.7144 0.7147 0.6875 0.6875 28,904 +0.00(+0.00%)
Aug 06, 2004 0.6815 0.7039 0.6785 0.6875 88,097 +0.00(+0.44%)
Aug 05, 2004 0.6995 0.6995 0.6833 0.6845 66,909 -0.01(-1.29%)
Aug 04, 2004 0.6965 0.7063 0.6905 0.6935 39,030 +0.01(+1.09%)
Aug 03, 2004 0.6965 0.6995 0.6830 0.6860 118,307 -0.01(-1.08%)
Aug 02, 2004 0.6944 0.6991 0.6815 0.6935 28,994 -0.00(-0.04%)
Jul 30, 2004 0.7138 0.7138 0.6872 0.6938 40,145 +0.00(+0.22%)
Jul 29, 2004 0.6993 0.7018 0.6887 0.6923 12,266 +0.00(+0.00%)
Jul 28, 2004 0.6935 0.6941 0.6818 0.6923 46,836 -0.00(-0.47%)
Jul 27, 2004 0.6803 0.7045 0.6800 0.6956 18,957 -0.01(-1.94%)
Jul 26, 2004 0.6878 0.7093 0.6800 0.7093 33,454 +0.02(+3.17%)
Jul 23, 2004 0.6965 0.6965 0.6875 0.6875 27,879 -0.01(-1.50%)
Jul 22, 2004 0.7174 0.7174 0.6968 0.6980 12,266 -0.00(-0.43%)
Jul 21, 2004 0.7021 0.7084 0.6968 0.7009 82,521 -0.02(-3.14%)
Jul 20, 2004 0.7084 0.7237 0.7021 0.7237 124,897 +0.02(+2.58%)
Jul 19, 2004 0.7024 0.7087 0.6965 0.7054 63,564 +0.01(+1.94%)
Jul 16, 2004 0.7084 0.7096 0.6884 0.6920 83,637 +0.00(+0.56%)
Jul 15, 2004 0.7084 0.7200 0.6881 0.6881 17,842 -0.01(-2.04%)
Jul 14, 2004 0.7036 0.7174 0.7024 0.7024 32,339 -0.02(-2.16%)
Jul 13, 2004 0.7171 0.7222 0.7021 0.7180 41,260 +0.02(+2.52%)
Jul 12, 2004 0.6929 0.7138 0.6896 0.7003 70,255 -0.01(-1.14%)
Jul 09, 2004 0.7204 0.7473 0.7027 0.7084 73,600 +0.02(+2.29%)
Jul 08, 2004 0.7543 0.7543 0.6920 0.6926 122,667 -0.03(-4.02%)
Jul 07, 2004 0.7320 0.7320 0.7213 0.7216 21,188 -0.01(-1.51%)
Jul 06, 2004 0.7544 0.7658 0.7267 0.7326 130,473 -0.08(-10.12%)
Jul 02, 2004 0.7622 0.8151 0.7622 0.8151 33,454 +0.03(+3.69%)
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.