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 (%)
Jul 31, 2006 1.310 1.320 1.298 1.311 41,149 -0.01(-0.90%)
Jul 28, 2006 1.266 1.323 1.266 1.323 41,249 +0.07(+5.88%)
Jul 27, 2006 1.324 1.324 1.248 1.250 98,713 -0.05(-4.04%)
Jul 26, 2006 1.335 1.335 1.295 1.302 94,866 -0.06(-4.64%)
Jul 25, 2006 1.315 1.368 1.315 1.366 109,218 +0.05(+4.20%)
Jul 24, 2006 1.229 1.313 1.220 1.311 58,813 +0.10(+7.87%)
Jul 21, 2006 1.260 1.260 1.205 1.215 121,530 -0.04(-3.54%)
Jul 20, 2006 1.320 1.320 1.255 1.260 87,149 -0.04(-3.17%)
Jul 19, 2006 1.248 1.304 1.248 1.301 186,878 +0.05(+4.14%)
Jul 18, 2006 1.243 1.255 1.237 1.249 88,699 +0.02(+1.93%)
Jul 17, 2006 1.214 1.236 1.206 1.226 92,535 +0.01(+0.47%)
Jul 14, 2006 1.211 1.240 1.204 1.220 113,289 +0.00(+0.22%)
Jul 13, 2006 1.241 1.271 1.208 1.217 195,755 -0.05(-3.71%)
Jul 12, 2006 1.310 1.322 1.261 1.264 69,251 -0.05(-4.04%)
Jul 11, 2006 1.285 1.322 1.285 1.317 83,045 -0.00(-0.09%)
Jul 10, 2006 1.290 1.321 1.290 1.318 103,375 +0.03(+1.96%)
Jul 07, 2006 1.334 1.373 1.292 1.293 91,699 -0.06(-4.61%)
Jul 06, 2006 1.360 1.384 1.331 1.356 104,691 -0.01(-0.42%)
Jul 05, 2006 1.356 1.397 1.352 1.361 152,799 -0.02(-1.54%)
Jul 03, 2006 1.383 1.402 1.376 1.382 95,468 -0.02(-1.60%)
Jun 30, 2006 1.375 1.405 1.318 1.405 1,663,707 +0.01(+0.97%)
Jun 29, 2006 1.307 1.391 1.299 1.391 223,032 +0.11(+8.21%)
Jun 28, 2006 1.255 1.292 1.255 1.286 109,263 +0.03(+2.04%)
Jun 27, 2006 1.270 1.284 1.258 1.260 123,738 -0.01(-0.59%)
Jun 26, 2006 1.250 1.270 1.249 1.268 89,212 +0.03(+2.56%)
Jun 23, 2006 1.235 1.243 1.218 1.236 65,080 -0.01(-0.84%)
Jun 22, 2006 1.243 1.258 1.226 1.246 73,600 -0.01(-0.71%)
Jun 21, 2006 1.274 1.274 1.239 1.255 148,728 +0.01(+0.60%)
Jun 20, 2006 1.279 1.287 1.248 1.248 119,890 -0.03(-2.04%)
Jun 19, 2006 1.295 1.324 1.264 1.274 220,969 -0.03(-1.95%)
Jun 16, 2006 1.309 1.338 1.292 1.299 1,420,067 -0.02(-1.83%)
Jun 15, 2006 1.315 1.344 1.311 1.324 141,870 +0.02(+1.61%)
Jun 14, 2006 1.336 1.336 1.300 1.303 96,996 -0.01(-0.68%)
Jun 13, 2006 1.298 1.317 1.272 1.312 54,743 +0.04(+3.47%)
Jun 12, 2006 1.277 1.278 1.255 1.268 88,064 -0.01(-0.91%)
Jun 09, 2006 1.311 1.315 1.279 1.279 40,379 -0.02(-1.18%)
Jun 08, 2006 1.259 1.301 1.255 1.295 113,043 +0.00(+0.19%)
Jun 07, 2006 1.313 1.315 1.288 1.292 38,573 -0.01(-0.67%)
Jun 06, 2006 1.298 1.317 1.285 1.301 87,038 +0.01(+0.90%)
Jun 05, 2006 1.315 1.317 1.288 1.289 166,649 -0.04(-3.01%)
Jun 02, 2006 1.360 1.375 1.296 1.329 87,718 -0.03(-2.54%)
Jun 01, 2006 1.330 1.364 1.308 1.364 79,444 +0.03(+2.59%)
May 31, 2006 1.272 1.332 1.272 1.330 62,515 +0.07(+5.78%)
May 30, 2006 1.313 1.315 1.255 1.257 165,880 -0.08(-5.82%)
May 26, 2006 1.330 1.345 1.324 1.335 57,709 -0.02(-1.35%)
May 25, 2006 1.292 1.354 1.234 1.353 97,386 +0.09(+6.82%)
May 24, 2006 1.286 1.288 1.232 1.266 221,560 -0.03(-2.51%)
May 23, 2006 1.305 1.308 1.292 1.299 30,544 -0.01(-0.80%)
May 22, 2006 1.292 1.313 1.287 1.310 34,257 +0.00(+0.02%)
May 19, 2006 1.300 1.329 1.300 1.309 98,134 -0.01(-0.61%)
May 18, 2006 1.331 1.334 1.306 1.317 79,979 +0.00(+0.14%)
May 17, 2006 1.300 1.316 1.299 1.316 117,214 +0.01(+0.80%)
May 16, 2006 1.222 1.315 1.222 1.305 193,313 +0.07(+6.05%)
May 15, 2006 1.192 1.250 1.192 1.231 159,612 +0.03(+2.16%)
May 12, 2006 1.205 1.212 1.181 1.205 141,848 +0.00(+0.12%)
May 11, 2006 1.226 1.233 1.197 1.203 246,149 -0.03(-2.42%)
May 10, 2006 1.262 1.269 1.233 1.233 46,223 -0.03(-2.37%)
May 09, 2006 1.278 1.279 1.263 1.263 55,233 -0.02(-1.31%)
May 08, 2006 1.302 1.302 1.278 1.280 44,773 -0.02(-1.65%)
May 05, 2006 1.272 1.309 1.272 1.301 70,310 +0.03(+2.09%)
May 04, 2006 1.263 1.275 1.256 1.275 29,830 -0.00(-0.05%)
May 03, 2006 1.301 1.309 1.266 1.275 109,274 -0.03(-2.55%)
May 02, 2006 1.272 1.309 1.261 1.309 71,058 +0.04(+2.99%)
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.