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

Shenandoah Telecom (NQ: SHEN )

12.82 -0.58 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2015 10.59 10.61 10.19 10.22 410,137 -0.44(-4.12%)
Apr 29, 2015 10.86 11.03 10.63 10.66 166,706 -0.26(-2.34%)
Apr 28, 2015 10.47 11.14 10.45 10.92 336,156 +0.42(+4.04%)
Apr 27, 2015 10.65 10.90 10.44 10.49 283,236 -0.13(-1.26%)
Apr 24, 2015 10.62 10.73 10.52 10.62 214,494 -0.02(-0.22%)
Apr 23, 2015 10.57 10.68 10.54 10.65 155,894 +0.08(+0.79%)
Apr 22, 2015 10.57 10.66 10.30 10.57 98,628 -0.06(-0.59%)
Apr 21, 2015 10.62 10.67 10.53 10.63 197,655 +0.10(+0.96%)
Apr 20, 2015 10.39 10.68 10.39 10.53 168,169 +0.18(+1.72%)
Apr 17, 2015 10.56 10.56 10.24 10.35 250,544 -0.34(-3.16%)
Apr 16, 2015 10.54 10.78 10.51 10.69 357,089 +0.17(+1.58%)
Apr 15, 2015 10.40 10.67 10.38 10.52 204,657 +0.12(+1.14%)
Apr 14, 2015 10.30 10.53 10.14 10.40 219,747 +0.12(+1.12%)
Apr 13, 2015 10.16 10.36 10.09 10.29 222,619 +0.13(+1.28%)
Apr 10, 2015 10.15 10.26 10.08 10.16 260,678 +0.09(+0.85%)
Apr 09, 2015 9.993 10.08 9.830 10.07 166,867 +0.12(+1.22%)
Apr 08, 2015 9.782 9.978 9.717 9.949 180,231 +0.15(+1.57%)
Apr 07, 2015 9.883 9.957 9.590 9.794 385,239 -0.05(-0.51%)
Apr 06, 2015 10.19 10.48 9.774 9.845 448,536 -0.38(-3.71%)
Apr 02, 2015 9.874 10.22 10.22 10.22 876,549 +0.37(+3.76%)
Apr 01, 2015 9.177 9.952 9.177 9.854 606,588 +0.61(+6.61%)
Mar 31, 2015 9.406 9.406 9.174 9.243 128,677 -0.20(-2.10%)
Mar 30, 2015 9.441 9.515 9.343 9.441 156,221 +0.03(+0.32%)
Mar 27, 2015 9.361 9.459 9.234 9.412 183,448 +0.06(+0.63%)
Mar 26, 2015 9.308 9.483 9.198 9.352 147,381 +0.05(+0.51%)
Mar 25, 2015 9.593 9.730 9.278 9.305 212,249 -0.27(-2.79%)
Mar 24, 2015 9.682 9.750 9.459 9.572 196,350 -0.15(-1.53%)
Mar 23, 2015 9.667 9.848 9.491 9.720 216,972 +0.05(+0.55%)
Mar 20, 2015 9.806 9.990 9.474 9.667 2,004,640 -0.10(-1.03%)
Mar 19, 2015 9.391 9.788 9.373 9.768 258,801 +0.38(+4.08%)
Mar 18, 2015 9.160 9.438 9.151 9.385 185,589 +0.23(+2.46%)
Mar 17, 2015 9.088 9.252 9.076 9.160 239,675 +0.02(+0.19%)
Mar 16, 2015 8.887 9.148 8.848 9.142 252,763 +0.35(+3.95%)
Mar 13, 2015 8.661 8.899 8.646 8.795 165,789 +0.10(+1.13%)
Mar 12, 2015 8.439 8.706 8.412 8.697 201,707 +0.36(+4.27%)
Mar 11, 2015 8.243 8.474 8.243 8.341 148,008 +0.09(+1.04%)
Mar 10, 2015 8.293 8.521 8.196 8.255 117,562 -0.15(-1.73%)
Mar 09, 2015 8.448 8.492 8.362 8.400 78,039 -0.01(-0.07%)
Mar 06, 2015 8.706 8.706 8.338 8.406 274,865 -0.18(-2.07%)
Mar 05, 2015 8.676 8.893 8.507 8.584 92,570 -0.11(-1.23%)
Mar 04, 2015 8.750 8.798 8.617 8.691 181,883 -0.10(-1.18%)
Mar 03, 2015 8.685 8.896 8.611 8.795 137,348 +0.05(+0.61%)
Mar 02, 2015 8.667 8.783 8.614 8.741 119,975 +0.11(+1.31%)
Feb 27, 2015 8.860 9.047 8.454 8.629 346,456 -0.17(-1.92%)
Feb 26, 2015 8.691 8.842 8.661 8.798 201,997 +0.12(+1.33%)
Feb 25, 2015 8.652 8.741 8.578 8.682 64,321 +0.04(+0.48%)
Feb 24, 2015 8.738 8.756 8.578 8.640 82,523 -0.08(-0.95%)
Feb 23, 2015 8.807 8.807 8.513 8.724 157,859 -0.09(-1.01%)
Feb 20, 2015 8.810 8.881 8.626 8.813 213,662 +0.03(+0.30%)
Feb 19, 2015 8.881 8.949 8.685 8.786 181,678 -0.12(-1.33%)
Feb 18, 2015 8.910 8.952 8.777 8.904 83,771 -0.05(-0.56%)
Feb 17, 2015 9.017 9.041 8.848 8.955 64,463 -0.05(-0.56%)
Feb 13, 2015 8.907 9.005 9.005 9.005 302,746 +0.11(+1.23%)
Feb 12, 2015 8.884 8.937 8.771 8.896 105,566 +0.10(+1.18%)
Feb 11, 2015 8.804 8.896 8.703 8.792 55,195 -0.03(-0.34%)
Feb 10, 2015 8.815 8.899 8.611 8.821 138,397 +0.10(+1.12%)
Feb 09, 2015 8.821 8.970 8.655 8.724 237,578 -0.10(-1.18%)
Feb 06, 2015 8.836 8.964 8.738 8.827 124,544 +0.01(+0.10%)
Feb 05, 2015 8.655 8.899 8.617 8.818 135,251 +0.23(+2.69%)
Feb 04, 2015 8.599 8.821 8.526 8.587 121,725 -0.03(-0.31%)
Feb 03, 2015 8.448 8.765 8.442 8.614 298,545 +0.16(+1.89%)
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.