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

Shenandoah Telecom (NQ: SHEN )

17.48 -0.37 (-2.04%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
Jan 30, 2015 9.275 9.427 8.753 8.813 209,046 -0.55(-5.89%)
Jan 29, 2015 9.427 9.465 9.163 9.364 171,382 +0.01(+0.13%)
Jan 28, 2015 9.643 9.643 9.272 9.352 117,403 -0.22(-2.26%)
Jan 27, 2015 9.649 9.818 9.521 9.569 216,898 -0.21(-2.18%)
Jan 26, 2015 9.640 9.860 9.418 9.782 214,825 +0.11(+1.10%)
Jan 23, 2015 9.827 9.919 9.631 9.676 134,584 -0.18(-1.81%)
Jan 22, 2015 9.688 9.895 9.527 9.854 171,321 +0.28(+2.98%)
Jan 21, 2015 9.474 9.708 9.441 9.569 161,335 +0.05(+0.50%)
Jan 20, 2015 9.661 9.729 9.330 9.521 126,492 -0.09(-0.99%)
Jan 16, 2015 9.269 9.768 9.263 9.616 263,318 +0.31(+3.38%)
Jan 15, 2015 9.507 9.507 9.287 9.302 118,276 -0.15(-1.54%)
Jan 14, 2015 9.249 9.507 9.249 9.447 120,228 +0.09(+0.95%)
Jan 13, 2015 9.427 9.729 9.189 9.358 259,229 +0.04(+0.38%)
Jan 12, 2015 9.056 9.361 8.899 9.323 179,601 +0.27(+2.95%)
Jan 09, 2015 9.228 9.269 9.038 9.056 65,687 -0.20(-2.18%)
Jan 08, 2015 9.207 9.343 9.191 9.257 105,866 +0.11(+1.20%)
Jan 07, 2015 9.106 9.174 9.011 9.148 147,078 +0.14(+1.55%)
Jan 06, 2015 9.260 9.260 8.913 9.008 196,434 -0.26(-2.75%)
Jan 05, 2015 9.228 9.382 9.210 9.263 213,800 -0.04(-0.48%)
Jan 02, 2015 9.373 9.406 9.047 9.308 152,489 +0.04(+0.42%)
Dec 31, 2014 9.424 9.269 9.269 9.269 914,982 -0.13(-1.36%)
Dec 30, 2014 9.418 9.450 9.335 9.397 111,068 -0.09(-0.97%)
Dec 29, 2014 9.409 9.492 9.361 9.489 167,130 +0.11(+1.17%)
Dec 26, 2014 9.352 9.465 9.269 9.379 110,684 +0.10(+1.09%)
Dec 24, 2014 9.234 9.278 9.278 9.278 216,440 +0.09(+1.00%)
Dec 23, 2014 9.364 9.400 9.041 9.186 181,260 -0.09(-0.99%)
Dec 22, 2014 9.340 9.444 9.189 9.278 172,012 -0.05(-0.51%)
Dec 19, 2014 9.254 9.447 9.029 9.326 959,929 +0.03(+0.32%)
Dec 18, 2014 9.145 9.367 9.079 9.296 221,291 +0.30(+3.36%)
Dec 17, 2014 8.581 9.074 8.581 8.993 277,636 +0.41(+4.80%)
Dec 16, 2014 8.445 8.721 8.406 8.581 178,313 +0.09(+1.12%)
Dec 15, 2014 8.623 8.667 8.454 8.486 167,023 -0.07(-0.80%)
Dec 12, 2014 8.762 8.762 8.495 8.554 150,021 -0.34(-3.87%)
Dec 11, 2014 8.762 9.131 8.762 8.899 224,174 +0.20(+2.35%)
Dec 10, 2014 9.207 9.246 8.638 8.694 293,852 -0.52(-5.66%)
Dec 09, 2014 8.902 9.228 8.667 9.216 201,862 +0.26(+2.88%)
Dec 08, 2014 9.050 9.148 8.928 8.958 132,021 -0.15(-1.63%)
Dec 05, 2014 8.890 9.195 8.890 9.106 183,606 +0.20(+2.27%)
Dec 04, 2014 8.955 9.044 8.869 8.904 130,565 -0.05(-0.60%)
Dec 03, 2014 8.854 9.041 8.756 8.958 155,408 +0.12(+1.41%)
Dec 02, 2014 8.563 8.869 8.563 8.833 159,329 +0.27(+3.12%)
Dec 01, 2014 8.795 8.798 8.551 8.566 211,518 -0.22(-2.53%)
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%)
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.