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

Shenandoah Telecom (NQ: SHEN )

17.84 -0.01 (-0.06%)
Streaming Delayed Price Updated: 2:49 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 (%)
Oct 31, 2007 6.333 6.435 6.241 6.430 227,685 +0.09(+1.44%)
Oct 30, 2007 6.435 6.454 6.287 6.338 286,231 -0.11(-1.75%)
Oct 29, 2007 6.421 6.489 6.349 6.451 727,467 +0.08(+1.31%)
Oct 26, 2007 6.378 6.430 6.319 6.368 119,864 +0.09(+1.37%)
Oct 25, 2007 6.169 6.365 6.155 6.282 333,009 +0.11(+1.74%)
Oct 24, 2007 6.309 6.322 5.894 6.174 364,021 -0.35(-5.32%)
Oct 23, 2007 6.615 6.723 6.430 6.521 172,790 +0.04(+0.62%)
Oct 22, 2007 6.187 6.510 5.892 6.481 309,271 +0.13(+2.12%)
Oct 19, 2007 6.537 6.543 6.249 6.346 223,511 -0.18(-2.76%)
Oct 18, 2007 6.524 6.561 6.483 6.526 244,186 +0.00(+0.04%)
Oct 17, 2007 6.537 6.578 6.456 6.524 275,894 +0.02(+0.33%)
Oct 16, 2007 6.551 6.551 6.457 6.502 112,765 -0.05(-0.74%)
Oct 15, 2007 6.564 6.725 6.481 6.551 314,716 +0.02(+0.37%)
Oct 12, 2007 6.438 6.594 6.424 6.526 200,632 +0.14(+2.19%)
Oct 11, 2007 6.435 6.551 6.322 6.387 187,718 -0.03(-0.54%)
Oct 10, 2007 6.346 6.540 6.265 6.421 215,159 +0.09(+1.45%)
Oct 09, 2007 6.206 6.333 6.123 6.330 231,053 +0.12(+1.91%)
Oct 08, 2007 6.179 6.222 6.134 6.212 152,903 +0.05(+0.87%)
Oct 05, 2007 6.072 6.233 5.986 6.158 202,531 +0.16(+2.65%)
Oct 04, 2007 5.994 6.109 5.945 5.999 165,400 +0.04(+0.68%)
Oct 03, 2007 5.945 6.005 5.883 5.959 828,322 -0.04(-0.63%)
Oct 02, 2007 5.972 6.058 5.916 5.996 185,254 +0.03(+0.59%)
Oct 01, 2007 5.830 6.077 5.803 5.961 250,662 +0.11(+1.84%)
Sep 28, 2007 6.074 6.150 5.822 5.854 186,570 -0.20(-3.29%)
Sep 27, 2007 6.074 6.152 5.978 6.053 84,112 -0.01(-0.09%)
Sep 26, 2007 5.986 6.185 5.870 6.058 95,706 +0.11(+1.85%)
Sep 25, 2007 5.878 6.026 5.789 5.948 144,967 +0.06(+0.96%)
Sep 24, 2007 6.015 6.185 5.865 5.892 115,426 -0.13(-2.23%)
Sep 21, 2007 6.010 6.136 5.978 6.026 466,185 +0.07(+1.22%)
Sep 20, 2007 5.878 6.115 5.878 5.953 197,848 +0.04(+0.68%)
Sep 19, 2007 6.107 6.255 5.894 5.913 366,159 -0.16(-2.57%)
Sep 18, 2007 5.555 6.072 5.536 6.069 513,007 +0.55(+10.05%)
Sep 17, 2007 5.657 5.711 5.380 5.515 119,467 -0.14(-2.43%)
Sep 14, 2007 5.499 5.655 5.383 5.652 127,224 +0.10(+1.79%)
Sep 13, 2007 5.574 5.703 5.402 5.553 162,319 -0.05(-0.96%)
Sep 12, 2007 5.475 5.690 5.426 5.606 158,620 +0.12(+2.21%)
Sep 11, 2007 5.300 5.485 5.300 5.485 75,901 +0.16(+2.98%)
Sep 10, 2007 5.469 5.469 5.275 5.327 106,475 -0.09(-1.64%)
Sep 07, 2007 5.483 5.530 5.294 5.415 141,610 -0.16(-2.94%)
Sep 06, 2007 5.526 5.657 5.464 5.579 218,749 +0.06(+1.12%)
Sep 05, 2007 5.536 5.711 5.367 5.518 235,521 -0.02(-0.34%)
Sep 04, 2007 5.585 5.709 5.496 5.536 204,576 +0.01(+0.19%)
Aug 31, 2007 5.434 5.574 5.184 5.526 202,724 +0.18(+3.32%)
Aug 30, 2007 5.254 5.434 5.222 5.348 107,196 +0.02(+0.45%)
Aug 29, 2007 5.240 5.345 5.055 5.324 108,330 +0.10(+1.96%)
Aug 28, 2007 5.308 5.308 5.063 5.222 160,218 -0.09(-1.72%)
Aug 27, 2007 5.364 5.542 5.273 5.313 218,920 -0.08(-1.45%)
Aug 24, 2007 5.200 5.458 5.192 5.391 210,308 +0.20(+3.94%)
Aug 23, 2007 5.133 5.222 5.128 5.187 168,010 +0.05(+0.94%)
Aug 22, 2007 5.179 5.179 4.902 5.138 183,287 -0.01(-0.26%)
Aug 21, 2007 4.998 5.200 4.977 5.152 115,612 +0.11(+2.13%)
Aug 20, 2007 4.934 5.249 4.934 5.044 195,781 +3.40(+207.38%)
Aug 17, 2007 1.641 1.655 1.626 1.641 481,927 +0.04(+2.44%)
Aug 16, 2007 1.601 1.618 1.547 1.602 480,556 +0.03(+1.69%)
Aug 15, 2007 1.584 1.614 1.575 1.575 160,739 -0.00(-0.06%)
Aug 14, 2007 1.617 1.617 1.569 1.576 133,194 -0.04(-2.41%)
Aug 13, 2007 1.576 1.620 1.576 1.615 155,263 +0.03(+2.17%)
Aug 10, 2007 1.554 1.587 1.540 1.581 270,805 -0.00(-0.28%)
Aug 09, 2007 1.614 1.614 1.576 1.585 360,653 -0.02(-0.95%)
Aug 08, 2007 1.592 1.600 1.560 1.600 523,645 +0.02(+1.48%)
Aug 07, 2007 1.547 1.587 1.535 1.577 272,757 +0.03(+1.91%)
Aug 06, 2007 1.525 1.551 1.509 1.547 229,477 +0.02(+1.47%)
Aug 03, 2007 1.525 1.530 1.517 1.525 419,924 +0.00(+0.04%)
Aug 02, 2007 1.510 1.528 1.492 1.524 204,832 +0.01(+0.95%)
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.