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: 2:44 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 (%)
Oct 31, 2013 8.172 8.305 7.963 7.971 0 -0.18(-2.24%)
Oct 30, 2013 8.276 8.379 8.058 8.154 452,344 -0.09(-1.13%)
Oct 29, 2013 8.006 8.282 8.003 8.247 0 +0.28(+3.51%)
Oct 28, 2013 7.905 8.006 7.833 7.968 0 +0.05(+0.65%)
Oct 25, 2013 7.988 8.009 7.735 7.917 0 -0.04(-0.51%)
Oct 24, 2013 7.799 8.003 7.761 7.957 223,954 +0.16(+2.06%)
Oct 23, 2013 7.744 7.894 7.744 7.796 0 +0.03(+0.37%)
Oct 22, 2013 7.804 7.919 7.569 7.767 225,690 +0.04(+0.48%)
Oct 21, 2013 7.681 7.917 7.618 7.730 309,070 +0.04(+0.52%)
Oct 18, 2013 7.707 7.727 7.388 7.689 463,595 +0.11(+1.48%)
Oct 17, 2013 7.480 7.655 7.462 7.577 372,283 +0.06(+0.84%)
Oct 16, 2013 7.491 7.643 7.376 7.514 379,926 -0.01(-0.08%)
Oct 15, 2013 7.563 7.618 7.454 7.520 283,988 -0.10(-1.28%)
Oct 14, 2013 7.534 7.738 7.534 7.618 254,693 +0.01(+0.08%)
Oct 11, 2013 7.347 7.678 7.347 7.612 0 +0.23(+3.16%)
Oct 10, 2013 7.207 7.445 7.186 7.379 473,047 +0.28(+3.97%)
Oct 09, 2013 7.241 7.258 7.071 7.097 526,001 -0.13(-1.79%)
Oct 08, 2013 7.198 7.370 7.192 7.227 953,340 +0.01(+0.12%)
Oct 07, 2013 6.988 7.327 6.971 7.218 0 +0.12(+1.70%)
Oct 04, 2013 7.066 7.238 6.919 7.097 0 +0.01(+0.08%)
Oct 03, 2013 7.014 7.106 6.827 7.092 0 +0.03(+0.41%)
Oct 02, 2013 7.025 7.238 6.982 7.063 291,864 -0.07(-0.93%)
Oct 01, 2013 6.864 7.158 6.864 7.129 707,375 +0.20(+2.90%)
Sep 30, 2013 6.735 7.002 6.735 6.928 0 +0.04(+0.58%)
Sep 27, 2013 6.695 6.899 6.695 6.887 0 +0.15(+2.17%)
Sep 26, 2013 6.565 6.744 6.519 6.741 571,817 +0.22(+3.30%)
Sep 25, 2013 6.166 6.597 6.094 6.525 625,912 +0.36(+5.78%)
Sep 24, 2013 6.249 6.315 6.045 6.169 419,623 -0.11(-1.83%)
Sep 23, 2013 5.890 6.337 5.773 6.284 536,152 +0.40(+6.74%)
Sep 20, 2013 5.807 6.037 5.717 5.887 0 +0.11(+1.89%)
Sep 19, 2013 5.738 5.821 5.505 5.778 284,103 +0.08(+1.46%)
Sep 18, 2013 5.490 5.706 5.424 5.694 0 +0.22(+3.99%)
Sep 17, 2013 5.476 5.634 5.338 5.476 0 +0.03(+0.53%)
Sep 16, 2013 5.344 5.465 5.250 5.447 0 +0.02(+0.42%)
Sep 13, 2013 5.324 5.447 5.324 5.424 0 +0.14(+2.55%)
Sep 12, 2013 5.194 5.338 5.194 5.289 0 +0.09(+1.83%)
Sep 11, 2013 5.154 5.203 5.025 5.194 0 +0.04(+0.84%)
Sep 10, 2013 5.108 5.160 5.010 5.151 172,311 +0.09(+1.88%)
Sep 09, 2013 4.996 5.088 4.924 5.056 0 +0.07(+1.50%)
Sep 06, 2013 5.030 5.082 4.887 4.982 0 -0.01(-0.17%)
Sep 05, 2013 5.088 5.121 4.959 4.990 0 -0.07(-1.48%)
Sep 04, 2013 5.137 5.174 5.002 5.065 0 -0.06(-1.12%)
Sep 03, 2013 5.030 5.174 4.959 5.122 0 +0.19(+3.91%)
Aug 30, 2013 5.312 5.360 4.904 4.930 0 -0.40(-7.55%)
Aug 29, 2013 5.163 5.373 5.163 5.332 139,719 +0.16(+3.17%)
Aug 28, 2013 5.131 5.243 5.114 5.168 0 +0.05(+1.01%)
Aug 27, 2013 5.220 5.309 5.102 5.117 118,477 -0.21(-3.89%)
Aug 26, 2013 5.404 5.462 5.309 5.324 0 -0.08(-1.44%)
Aug 23, 2013 5.352 5.442 5.298 5.401 0 +0.05(+0.97%)
Aug 22, 2013 5.217 5.381 5.217 5.350 80,955 +0.15(+2.93%)
Aug 21, 2013 5.255 5.315 5.177 5.197 0 -0.13(-2.38%)
Aug 20, 2013 5.217 5.400 5.071 5.324 132,545 +0.11(+2.04%)
Aug 19, 2013 5.252 5.364 5.194 5.217 188,964 -0.02(-0.38%)
Aug 16, 2013 5.347 5.498 5.237 5.237 0 -0.14(-2.62%)
Aug 15, 2013 5.381 5.525 5.329 5.378 150,903 -0.07(-1.37%)
Aug 14, 2013 5.508 5.522 5.401 5.453 80,346 -0.04(-0.73%)
Aug 13, 2013 5.755 5.755 5.467 5.493 137,416 -0.26(-4.45%)
Aug 12, 2013 5.761 5.824 5.709 5.749 247,300 +0.07(+1.16%)
Aug 09, 2013 5.697 5.755 5.628 5.683 55,201 -0.05(-0.95%)
Aug 08, 2013 5.778 5.801 5.681 5.738 162,463 -0.01(-0.15%)
Aug 07, 2013 5.666 5.802 5.646 5.746 123,692 +0.07(+1.22%)
Aug 06, 2013 5.603 5.743 5.597 5.677 127,379 +0.03(+0.56%)
Aug 05, 2013 5.568 5.677 5.467 5.646 234,505 +0.10(+1.76%)
Aug 02, 2013 5.536 5.646 5.502 5.548 124,955 -0.06(-1.13%)
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.