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

Shenandoah Telecom (NQ: SHEN )

17.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2009 4.945 4.969 4.764 4.829 218,537 -0.10(-1.97%)
Sep 29, 2009 4.885 5.041 4.853 4.926 140,625 +0.03(+0.55%)
Sep 28, 2009 4.799 4.950 4.770 4.899 143,167 +0.15(+3.06%)
Sep 25, 2009 4.877 4.883 4.716 4.754 92,536 -0.02(-0.39%)
Sep 24, 2009 4.756 4.842 4.643 4.772 148,111 +0.05(+1.08%)
Sep 23, 2009 4.721 4.840 4.721 4.721 260,527 -0.13(-2.77%)
Sep 22, 2009 4.953 4.953 4.842 4.856 127,983 -0.04(-0.82%)
Sep 21, 2009 4.880 4.977 4.806 4.896 178,760 -0.06(-1.19%)
Sep 18, 2009 4.861 4.971 4.751 4.955 882,645 +0.10(+2.11%)
Sep 17, 2009 4.872 4.950 4.824 4.853 177,358 -0.02(-0.33%)
Sep 16, 2009 4.762 4.869 4.693 4.869 101,951 +0.12(+2.55%)
Sep 15, 2009 4.697 4.772 4.678 4.748 158,947 +0.02(+0.51%)
Sep 14, 2009 4.662 4.754 4.600 4.724 170,823 +0.01(+0.17%)
Sep 11, 2009 4.606 4.740 4.530 4.716 115,396 +0.10(+2.28%)
Sep 10, 2009 4.563 4.636 4.450 4.611 151,769 +0.03(+0.65%)
Sep 09, 2009 4.520 4.756 4.463 4.581 87,313 +0.06(+1.25%)
Sep 08, 2009 4.619 4.619 4.495 4.525 127,786 -0.06(-1.29%)
Sep 04, 2009 4.641 4.662 4.474 4.584 169,374 -0.02(-0.35%)
Sep 03, 2009 4.614 4.641 4.533 4.600 91,443 -0.00(-0.06%)
Sep 02, 2009 4.549 4.735 4.549 4.603 197,703 +0.05(+1.12%)
Sep 01, 2009 4.600 4.740 4.520 4.552 153,037 -0.09(-1.91%)
Aug 31, 2009 4.708 4.746 4.560 4.641 266,266 -0.04(-0.92%)
Aug 28, 2009 4.883 4.916 4.587 4.684 139,112 -0.16(-3.33%)
Aug 27, 2009 4.748 4.888 4.608 4.845 122,756 -0.01(-0.22%)
Aug 26, 2009 4.815 4.928 4.764 4.856 180,473 +0.02(+0.39%)
Aug 25, 2009 4.875 4.969 4.735 4.837 100,888 -0.03(-0.61%)
Aug 24, 2009 4.977 4.980 4.791 4.867 137,413 -0.10(-2.06%)
Aug 21, 2009 4.985 5.130 4.893 4.969 348,182 +0.07(+1.37%)
Aug 20, 2009 4.848 4.953 4.791 4.902 84,893 +0.02(+0.50%)
Aug 19, 2009 4.826 4.904 4.692 4.877 165,579 +0.11(+2.37%)
Aug 18, 2009 4.694 4.856 4.694 4.764 125,953 +0.12(+2.55%)
Aug 17, 2009 4.573 4.673 4.546 4.646 109,627 -0.04(-0.92%)
Aug 14, 2009 4.778 4.799 4.641 4.689 499,673 -0.11(-2.35%)
Aug 13, 2009 4.934 4.934 4.746 4.802 168,987 -0.11(-2.25%)
Aug 12, 2009 4.810 5.015 4.810 4.912 233,808 +0.06(+1.28%)
Aug 11, 2009 4.842 4.998 4.708 4.850 162,025 -0.04(-0.83%)
Aug 10, 2009 4.829 4.974 4.743 4.891 127,262 +0.03(+0.61%)
Aug 07, 2009 4.945 4.953 4.842 4.861 231,678 -0.01(-0.11%)
Aug 06, 2009 4.858 5.036 4.775 4.867 183,417 +0.02(+0.44%)
Aug 05, 2009 5.165 5.176 4.786 4.845 361,393 -0.32(-6.20%)
Aug 04, 2009 5.321 5.429 5.117 5.165 193,811 -0.19(-3.52%)
Aug 03, 2009 5.520 5.649 5.195 5.353 194,368 -0.12(-2.26%)
Jul 31, 2009 5.609 5.779 5.477 5.477 185,744 -0.10(-1.83%)
Jul 30, 2009 5.413 5.784 5.284 5.579 274,816 +0.24(+4.43%)
Jul 29, 2009 5.394 5.453 5.149 5.343 179,815 -0.09(-1.68%)
Jul 28, 2009 5.345 5.515 5.297 5.434 125,782 +0.03(+0.47%)
Jul 27, 2009 5.353 5.423 5.259 5.409 89,484 +0.00(+0.02%)
Jul 24, 2009 5.319 5.410 5.243 5.407 106,821 +0.03(+0.50%)
Jul 23, 2009 5.179 5.582 5.149 5.380 285,165 +0.17(+3.31%)
Jul 22, 2009 5.214 5.246 5.093 5.208 100,788 +0.03(+0.52%)
Jul 21, 2009 5.251 5.251 5.082 5.181 103,646 -0.02(-0.36%)
Jul 20, 2009 5.378 5.399 5.114 5.200 205,234 -0.13(-2.37%)
Jul 17, 2009 5.485 5.485 5.254 5.327 227,946 -0.13(-2.46%)
Jul 16, 2009 5.434 5.493 5.284 5.461 105,456 +0.01(+0.10%)
Jul 15, 2009 5.162 5.504 5.162 5.456 205,490 +0.22(+4.16%)
Jul 14, 2009 5.370 5.370 5.162 5.238 140,212 -0.13(-2.45%)
Jul 13, 2009 5.240 5.429 5.044 5.370 188,384 +0.14(+2.73%)
Jul 10, 2009 5.149 5.232 5.006 5.227 126,793 +0.06(+1.15%)
Jul 09, 2009 5.340 5.340 5.154 5.168 155,754 -0.11(-2.14%)
Jul 08, 2009 5.372 5.450 5.152 5.281 214,620 -0.05(-0.86%)
Jul 07, 2009 5.585 5.668 5.327 5.327 115,415 -0.27(-4.81%)
Jul 06, 2009 5.493 5.744 5.448 5.596 208,111 +0.09(+1.61%)
Jul 02, 2009 5.555 5.612 5.372 5.507 302,609 -0.15(-2.66%)
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.