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 (%)
Nov 30, 2007 6.532 6.637 6.478 6.637 1,618,116 +0.19(+3.01%)
Nov 29, 2007 6.370 6.489 6.255 6.443 577,114 +0.07(+1.14%)
Nov 28, 2007 6.292 6.421 6.214 6.370 359,219 +0.14(+2.29%)
Nov 27, 2007 5.980 6.263 5.980 6.228 267,742 +0.17(+2.80%)
Nov 26, 2007 6.222 6.309 6.042 6.058 166,972 -0.19(-3.06%)
Nov 23, 2007 6.201 6.271 6.158 6.249 80,425 +0.10(+1.66%)
Nov 21, 2007 6.139 6.241 6.080 6.147 111,103 -0.04(-0.65%)
Nov 20, 2007 5.996 6.228 5.996 6.187 198,163 +0.17(+2.91%)
Nov 19, 2007 6.074 6.134 5.908 6.013 323,924 -0.12(-1.97%)
Nov 16, 2007 6.247 6.373 6.010 6.134 381,106 -0.12(-1.94%)
Nov 15, 2007 6.230 6.370 6.220 6.255 114,158 -0.01(-0.09%)
Nov 14, 2007 6.303 6.314 6.190 6.260 126,968 -0.02(-0.26%)
Nov 13, 2007 6.158 6.282 6.064 6.276 204,791 +0.16(+2.68%)
Nov 12, 2007 6.069 6.201 5.851 6.112 273,671 +0.02(+0.40%)
Nov 09, 2007 6.212 6.230 5.854 6.088 169,942 -0.22(-3.54%)
Nov 08, 2007 6.225 6.381 6.053 6.311 275,500 +0.10(+1.65%)
Nov 07, 2007 6.279 6.341 6.152 6.209 249,554 -0.16(-2.45%)
Nov 06, 2007 6.225 6.373 6.053 6.365 229,689 +0.15(+2.34%)
Nov 05, 2007 6.169 6.255 6.053 6.220 204,695 -0.02(-0.34%)
Nov 02, 2007 6.187 6.333 6.091 6.241 250,294 +0.09(+1.49%)
Nov 01, 2007 6.338 6.407 6.131 6.150 462,635 -0.28(-4.35%)
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%)
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.