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

Shenandoah Telecom (NQ: SHEN )

17.84 -0.01 (-0.06%)
Streaming Delayed Price Updated: 2:49 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 (%)
Jul 31, 2015 9.370 10.74 9.299 10.20 449,224 +0.75(+7.91%)
Jul 30, 2015 9.569 9.634 9.427 9.450 224,966 -0.20(-2.06%)
Jul 29, 2015 9.596 9.720 9.427 9.649 137,503 +0.06(+0.59%)
Jul 28, 2015 9.646 9.756 9.418 9.593 266,690 -0.04(-0.40%)
Jul 27, 2015 9.756 9.771 9.557 9.631 143,180 -0.15(-1.52%)
Jul 24, 2015 9.892 9.919 9.696 9.779 142,408 -0.15(-1.49%)
Jul 23, 2015 9.901 10.11 9.842 9.928 151,777 +0.01(+0.09%)
Jul 22, 2015 9.946 9.993 9.812 9.919 74,176 -0.05(-0.54%)
Jul 21, 2015 10.20 10.28 9.940 9.972 123,320 -0.26(-2.49%)
Jul 20, 2015 10.29 10.37 10.12 10.23 297,925 -0.08(-0.75%)
Jul 17, 2015 10.42 10.45 10.19 10.30 270,506 -0.07(-0.69%)
Jul 16, 2015 10.24 10.40 10.21 10.38 178,269 +0.17(+1.63%)
Jul 15, 2015 10.33 10.35 10.14 10.21 154,400 -0.14(-1.32%)
Jul 14, 2015 10.30 10.43 10.11 10.35 150,119 +0.06(+0.58%)
Jul 13, 2015 10.14 10.30 10.09 10.29 213,675 +0.14(+1.34%)
Jul 10, 2015 10.25 10.30 10.10 10.15 149,401 +0.03(+0.26%)
Jul 09, 2015 10.25 10.52 9.984 10.12 216,851 +0.01(+0.09%)
Jul 08, 2015 10.38 10.43 9.925 10.11 204,387 -0.40(-3.78%)
Jul 07, 2015 10.36 10.54 10.13 10.51 280,657 +0.14(+1.34%)
Jul 06, 2015 10.15 10.38 10.09 10.37 361,566 +0.11(+1.07%)
Jul 02, 2015 10.28 10.26 10.26 10.26 277,798 +0.01(+0.12%)
Jul 01, 2015 10.23 10.28 10.09 10.25 278,634 +0.10(+0.96%)
Jun 30, 2015 9.943 10.19 9.880 10.15 341,790 +0.26(+2.64%)
Jun 29, 2015 10.14 10.27 9.866 9.892 194,843 -0.25(-2.49%)
Jun 26, 2015 10.23 10.25 9.943 10.14 609,559 -0.03(-0.32%)
Jun 25, 2015 10.02 10.22 10.02 10.18 140,534 +0.13(+1.30%)
Jun 24, 2015 10.05 10.14 9.925 10.05 205,793 -0.07(-0.68%)
Jun 23, 2015 9.993 10.13 9.922 10.11 269,063 +0.18(+1.82%)
Jun 22, 2015 9.682 9.952 9.673 9.934 226,925 +0.37(+3.91%)
Jun 19, 2015 9.628 9.640 9.465 9.560 1,108,662 -0.04(-0.40%)
Jun 18, 2015 9.382 9.661 9.299 9.599 212,283 +0.28(+3.02%)
Jun 17, 2015 9.438 9.438 9.183 9.317 194,556 -0.06(-0.63%)
Jun 16, 2015 9.121 9.412 9.079 9.376 210,668 +0.21(+2.33%)
Jun 15, 2015 9.548 9.548 9.094 9.163 294,827 -0.48(-4.98%)
Jun 12, 2015 9.652 9.845 9.640 9.643 149,593 -0.01(-0.06%)
Jun 11, 2015 9.788 9.934 9.400 9.649 205,072 -0.16(-1.60%)
Jun 10, 2015 9.557 9.889 9.557 9.806 189,027 +0.32(+3.38%)
Jun 09, 2015 9.501 9.559 9.409 9.486 179,203 -0.04(-0.47%)
Jun 08, 2015 9.557 9.619 9.435 9.530 141,390 -0.01(-0.12%)
Jun 05, 2015 9.447 9.551 9.151 9.542 225,643 +0.10(+1.10%)
Jun 04, 2015 9.465 9.613 9.308 9.438 143,969 -0.11(-1.15%)
Jun 03, 2015 9.504 9.667 9.182 9.548 244,071 +0.10(+1.07%)
Jun 02, 2015 9.151 9.486 8.968 9.447 354,449 +0.27(+2.97%)
Jun 01, 2015 9.346 9.453 8.922 9.174 498,729 -0.15(-1.59%)
May 29, 2015 9.364 9.418 9.198 9.323 264,124 -0.04(-0.48%)
May 28, 2015 9.530 9.554 9.355 9.367 256,592 -0.22(-2.26%)
May 27, 2015 9.581 9.682 9.368 9.584 167,134 -0.02(-0.22%)
May 26, 2015 9.299 9.625 9.269 9.604 322,431 +0.23(+2.44%)
May 22, 2015 9.435 9.376 9.376 9.376 343,202 -0.10(-1.10%)
May 21, 2015 9.447 9.590 9.427 9.480 183,869 +0.01(+0.06%)
May 20, 2015 9.308 9.492 9.257 9.474 233,516 +0.01(+0.16%)
May 19, 2015 9.421 9.527 9.243 9.459 209,572 +0.07(+0.69%)
May 18, 2015 9.254 9.447 9.216 9.394 179,638 +0.04(+0.38%)
May 15, 2015 9.252 9.379 9.103 9.358 189,088 +0.10(+1.12%)
May 14, 2015 9.311 9.335 9.121 9.254 735,003 +0.00(+0.03%)
May 13, 2015 9.343 9.343 9.183 9.252 171,628 -0.08(-0.86%)
May 12, 2015 9.406 9.418 9.106 9.332 140,311 -0.13(-1.38%)
May 11, 2015 9.352 9.492 9.252 9.462 335,482 +0.11(+1.21%)
May 08, 2015 9.358 9.474 9.195 9.349 229,008 +0.04(+0.45%)
May 07, 2015 9.501 9.587 9.192 9.308 282,201 -0.26(-2.67%)
May 06, 2015 9.779 9.821 9.299 9.563 309,543 -0.48(-4.81%)
May 05, 2015 10.03 10.17 9.788 10.05 321,444 +0.01(+0.15%)
May 04, 2015 11.12 11.12 10.01 10.03 414,472 -0.16(-1.54%)
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.