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 (%)
Nov 28, 2014 9.091 9.136 8.780 8.789 103,149 -0.28(-3.07%)
Nov 26, 2014 8.976 9.068 9.068 9.068 149,013 +0.07(+0.76%)
Nov 25, 2014 9.139 9.160 8.946 8.999 177,180 -0.10(-1.14%)
Nov 24, 2014 9.026 9.148 8.946 9.103 125,009 +0.10(+1.12%)
Nov 21, 2014 9.183 9.183 8.890 9.002 210,091 -0.03(-0.30%)
Nov 20, 2014 8.682 9.044 8.682 9.029 179,382 +0.28(+3.22%)
Nov 19, 2014 8.652 8.836 8.513 8.747 212,242 +0.04(+0.51%)
Nov 18, 2014 8.551 8.783 8.513 8.703 234,959 +0.22(+2.55%)
Nov 17, 2014 8.362 8.510 8.009 8.486 2,749,235 +0.12(+1.45%)
Nov 14, 2014 8.397 8.442 8.335 8.365 183,576 -0.01(-0.14%)
Nov 13, 2014 8.486 8.549 8.326 8.376 120,447 -0.08(-0.91%)
Nov 12, 2014 8.276 8.540 8.252 8.454 161,015 +0.15(+1.79%)
Nov 11, 2014 8.457 8.483 8.293 8.305 187,065 -0.15(-1.79%)
Nov 10, 2014 8.409 8.585 8.394 8.457 213,972 +0.03(+0.35%)
Nov 07, 2014 8.451 8.524 8.317 8.427 220,037 -0.05(-0.59%)
Nov 06, 2014 8.474 8.512 8.287 8.477 131,954 +0.05(+0.56%)
Nov 05, 2014 8.581 8.581 8.293 8.430 206,838 -0.11(-1.29%)
Nov 04, 2014 8.516 8.638 8.451 8.540 249,047 +0.02(+0.28%)
Nov 03, 2014 8.638 8.786 8.439 8.516 379,434 -0.12(-1.41%)
Oct 31, 2014 8.086 8.728 7.832 8.638 1,030,621 +0.83(+10.62%)
Oct 30, 2014 7.797 7.981 7.663 7.809 231,187 +0.01(+0.19%)
Oct 29, 2014 7.698 7.873 7.399 7.794 156,159 +0.10(+1.33%)
Oct 28, 2014 7.298 7.709 7.298 7.692 447,753 +0.40(+5.53%)
Oct 27, 2014 7.327 7.406 7.254 7.289 204,932 -0.12(-1.58%)
Oct 24, 2014 7.493 7.520 7.356 7.406 153,076 -0.07(-0.94%)
Oct 23, 2014 7.482 7.590 7.423 7.476 425,078 +0.04(+0.55%)
Oct 22, 2014 7.385 7.569 7.376 7.435 225,555 +0.04(+0.51%)
Oct 21, 2014 7.353 7.517 7.199 7.397 283,416 +0.11(+1.48%)
Oct 20, 2014 7.134 7.312 7.134 7.289 206,429 +0.13(+1.84%)
Oct 17, 2014 7.350 7.350 7.152 7.158 225,428 -0.16(-2.15%)
Oct 16, 2014 7.079 7.403 7.073 7.315 150,462 +0.09(+1.21%)
Oct 15, 2014 7.163 7.257 7.012 7.228 345,360 -0.08(-1.08%)
Oct 14, 2014 7.260 7.441 7.181 7.306 262,334 +0.15(+2.16%)
Oct 13, 2014 7.143 7.395 7.085 7.152 294,090 +0.04(+0.53%)
Oct 10, 2014 6.982 7.353 6.909 7.114 256,455 +0.06(+0.83%)
Oct 09, 2014 7.298 7.298 7.050 7.055 182,287 -0.23(-3.13%)
Oct 08, 2014 7.336 7.368 7.204 7.283 331,688 -0.05(-0.68%)
Oct 07, 2014 7.260 7.444 7.204 7.333 197,094 +0.01(+0.16%)
Oct 06, 2014 7.522 7.522 7.280 7.321 180,235 -0.20(-2.72%)
Oct 03, 2014 7.753 7.817 7.508 7.525 148,561 -0.08(-1.11%)
Oct 02, 2014 7.406 7.648 7.394 7.610 132,878 +0.23(+3.08%)
Oct 01, 2014 7.219 7.423 7.012 7.382 354,439 +0.14(+1.93%)
Sep 30, 2014 7.584 7.584 7.216 7.242 538,477 -0.33(-4.36%)
Sep 29, 2014 7.642 7.759 7.382 7.572 150,325 -0.18(-2.26%)
Sep 26, 2014 7.514 7.785 7.514 7.747 217,867 +0.38(+5.15%)
Sep 25, 2014 7.706 7.782 7.339 7.368 280,384 -0.37(-4.79%)
Sep 24, 2014 7.706 7.826 7.604 7.738 254,088 +0.08(+0.99%)
Sep 23, 2014 7.849 7.919 7.657 7.663 259,501 -0.19(-2.45%)
Sep 22, 2014 7.741 7.909 7.660 7.855 178,677 +0.04(+0.49%)
Sep 19, 2014 7.826 7.962 7.689 7.817 743,447 +0.01(+0.11%)
Sep 18, 2014 7.931 8.016 7.712 7.809 174,833 -0.07(-0.89%)
Sep 17, 2014 7.820 8.022 7.753 7.879 227,268 +0.08(+0.97%)
Sep 16, 2014 7.873 7.879 7.712 7.803 135,252 -0.07(-0.89%)
Sep 15, 2014 8.497 8.497 7.870 7.873 211,903 -0.75(-8.73%)
Sep 12, 2014 8.080 8.626 7.896 8.626 710,786 +0.57(+7.07%)
Sep 11, 2014 7.960 8.077 7.870 8.057 117,647 +0.11(+1.40%)
Sep 10, 2014 7.957 7.992 7.876 7.946 88,363 +0.01(+0.18%)
Sep 09, 2014 8.144 8.144 7.884 7.931 113,998 -0.21(-2.58%)
Sep 08, 2014 8.060 8.162 8.039 8.141 135,707 +0.14(+1.71%)
Sep 05, 2014 7.922 8.100 7.890 8.004 125,954 +0.04(+0.55%)
Sep 04, 2014 7.960 8.011 7.931 7.960 83,352 +0.04(+0.55%)
Sep 03, 2014 8.115 8.115 7.887 7.917 225,538 -0.18(-2.24%)
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.