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 (%)
Mar 31, 2008 4.003 4.116 3.938 3.992 179,774 +0.03(+0.88%)
Mar 28, 2008 4.194 4.294 3.955 3.957 173,779 -0.26(-6.25%)
Mar 27, 2008 4.549 4.549 3.963 4.221 300,543 -0.30(-6.66%)
Mar 26, 2008 4.291 4.573 4.291 4.522 146,283 +0.20(+4.74%)
Mar 25, 2008 4.361 4.361 4.259 4.318 106,155 -0.06(-1.35%)
Mar 24, 2008 4.051 4.439 4.051 4.377 230,250 +0.34(+8.32%)
Mar 21, 2008 4.019 4.132 3.903 4.041 1,085,363 +0.00(+0.00%)
Mar 20, 2008 4.019 4.132 3.903 4.041 1,085,363 +0.08(+1.97%)
Mar 19, 2008 4.315 4.361 3.963 3.963 231,615 -0.33(-7.65%)
Mar 18, 2008 3.955 4.294 3.877 4.291 262,400 +0.44(+11.46%)
Mar 17, 2008 3.718 4.030 3.669 3.850 195,558 +0.03(+0.85%)
Mar 14, 2008 4.033 4.089 3.691 3.817 162,490 -0.18(-4.44%)
Mar 13, 2008 3.772 4.014 3.766 3.995 166,367 +0.17(+4.50%)
Mar 12, 2008 3.920 4.054 3.815 3.823 165,783 -0.08(-2.14%)
Mar 11, 2008 3.745 3.992 3.712 3.906 379,381 +0.27(+7.48%)
Mar 10, 2008 3.758 3.898 3.634 3.634 163,965 -0.10(-2.74%)
Mar 07, 2008 3.704 3.882 3.704 3.737 227,295 +0.00(+0.00%)
Mar 06, 2008 4.000 4.054 3.737 3.737 259,824 -0.30(-7.46%)
Mar 05, 2008 4.084 4.164 3.955 4.038 167,039 -0.02(-0.46%)
Mar 04, 2008 3.890 4.089 3.817 4.057 558,977 +0.14(+3.64%)
Mar 03, 2008 3.995 4.033 3.882 3.914 263,947 -0.09(-2.28%)
Feb 29, 2008 3.965 4.078 3.855 4.006 360,103 -0.02(-0.40%)
Feb 28, 2008 3.987 4.076 3.844 4.022 282,284 -0.02(-0.53%)
Feb 27, 2008 4.043 4.146 3.906 4.043 292,402 +0.00(+0.00%)
Feb 26, 2008 3.987 4.202 3.885 4.043 293,119 -0.03(-0.66%)
Feb 25, 2008 3.971 4.070 3.947 4.070 345,874 +0.10(+2.65%)
Feb 22, 2008 4.089 4.089 3.882 3.965 262,876 -0.13(-3.15%)
Feb 21, 2008 4.355 4.369 4.084 4.094 181,369 -0.22(-5.05%)
Feb 20, 2008 4.339 4.393 4.280 4.312 193,498 -0.05(-1.11%)
Feb 19, 2008 4.417 4.554 4.350 4.361 156,858 +0.01(+0.12%)
Feb 18, 2008 4.468 4.581 4.267 4.355 171,797 +0.00(+0.00%)
Feb 15, 2008 4.468 4.581 4.267 4.355 171,797 -0.14(-3.11%)
Feb 14, 2008 4.754 4.756 4.490 4.495 138,257 -0.24(-5.00%)
Feb 13, 2008 4.584 4.735 4.573 4.732 173,927 +0.18(+4.02%)
Feb 12, 2008 4.466 4.581 4.466 4.549 127,555 +0.10(+2.24%)
Feb 11, 2008 4.490 4.560 4.439 4.450 202,977 -0.05(-1.08%)
Feb 08, 2008 5.020 5.286 4.474 4.498 350,309 -0.18(-3.91%)
Feb 07, 2008 4.641 4.990 4.541 4.681 490,049 +0.02(+0.52%)
Feb 06, 2008 4.810 4.810 4.654 4.657 194,721 -0.10(-2.20%)
Feb 05, 2008 4.778 4.832 4.748 4.762 152,171 -0.12(-2.53%)
Feb 04, 2008 4.875 5.257 4.783 4.885 228,366 +0.01(+0.17%)
Feb 01, 2008 4.945 5.227 4.810 4.877 204,334 -0.04(-0.77%)
Jan 31, 2008 4.641 4.961 4.442 4.915 246,710 +0.20(+4.22%)
Jan 30, 2008 4.832 4.990 4.711 4.716 129,730 -0.14(-2.93%)
Jan 29, 2008 4.869 4.891 4.743 4.858 153,230 +0.03(+0.61%)
Jan 28, 2008 4.708 4.915 4.708 4.829 211,452 +0.12(+2.45%)
Jan 25, 2008 4.783 4.977 4.705 4.713 258,163 +0.01(+0.11%)
Jan 24, 2008 5.453 5.453 4.345 4.708 460,393 -0.74(-13.54%)
Jan 23, 2008 5.009 5.488 4.842 5.445 219,615 +0.30(+5.75%)
Jan 22, 2008 4.759 5.292 4.746 5.149 225,842 +0.16(+3.24%)
Jan 21, 2008 5.275 5.297 4.899 4.988 318,571 +0.00(+0.00%)
Jan 18, 2008 5.275 5.297 4.899 4.988 318,571 -0.25(-4.83%)
Jan 17, 2008 5.544 5.544 5.240 5.240 151,572 -0.27(-4.98%)
Jan 16, 2008 5.701 5.701 5.499 5.515 261,739 -0.05(-0.82%)
Jan 15, 2008 5.515 5.614 5.515 5.561 394,290 -0.02(-0.29%)
Jan 14, 2008 5.628 5.719 5.472 5.577 189,462 -0.00(-0.05%)
Jan 11, 2008 5.978 5.978 5.577 5.579 180,261 -0.43(-7.20%)
Jan 10, 2008 5.951 6.107 5.830 6.013 203,884 -0.02(-0.36%)
Jan 09, 2008 5.649 6.034 5.571 6.034 188,246 +0.36(+6.30%)
Jan 08, 2008 6.147 6.268 5.655 5.676 249,405 -0.45(-7.42%)
Jan 07, 2008 6.080 6.241 5.964 6.131 208,148 +0.08(+1.29%)
Jan 04, 2008 6.074 6.214 6.034 6.053 165,835 -0.12(-1.88%)
Jan 03, 2008 6.115 6.214 6.061 6.169 235,272 +0.04(+0.70%)
Jan 02, 2008 6.427 6.529 6.053 6.126 317,631 -0.33(-5.05%)
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.