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

Shenandoah Telecom (NQ: SHEN )

17.82 -0.03 (-0.17%)
Streaming Delayed Price Updated: 3:09 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 (%)
Nov 29, 2002 0.7234 0.7234 0.7033 0.7093 22,303 -0.02(-2.35%)
Nov 27, 2002 0.7129 0.7278 0.7041 0.7264 144,970 +0.01(+1.87%)
Nov 26, 2002 0.7025 0.7207 0.7025 0.7130 33,454 +0.01(+1.29%)
Nov 25, 2002 0.7277 0.7277 0.7024 0.7039 71,370 -0.00(-0.25%)
Nov 22, 2002 0.7081 0.7099 0.7002 0.7057 37,915 -0.00(-0.61%)
Nov 21, 2002 0.7081 0.7114 0.7081 0.7101 46,836 +0.01(+1.09%)
Nov 20, 2002 0.6914 0.7104 0.6914 0.7024 64,679 +0.01(+1.60%)
Nov 19, 2002 0.6986 0.6986 0.6914 0.6914 17,842 -0.00(-0.30%)
Nov 18, 2002 0.7134 0.7134 0.6921 0.6935 98,134 -0.03(-4.51%)
Nov 15, 2002 0.7280 0.7280 0.7262 0.7262 11,151 -0.01(-0.84%)
Nov 14, 2002 0.7323 0.7323 0.7323 0.7323 8,921 +0.00(+0.14%)
Nov 13, 2002 0.7158 0.7313 0.7158 0.7313 6,690 +0.00(+0.16%)
Nov 12, 2002 0.7301 0.7301 0.7214 0.7301 15,612 +0.01(+1.66%)
Nov 11, 2002 0.7338 0.7338 0.7181 0.7181 44,606 -0.02(-2.93%)
Nov 08, 2002 0.7411 0.7579 0.7332 0.7398 40,145 +0.00(+0.67%)
Nov 07, 2002 0.7450 0.7450 0.7332 0.7349 15,612 -0.01(-1.36%)
Nov 06, 2002 0.7453 0.7458 0.7299 0.7450 62,448 -0.00(-0.10%)
Nov 05, 2002 0.7473 0.7473 0.7346 0.7458 33,454 -0.02(-2.10%)
Nov 04, 2002 0.7479 0.7618 0.7332 0.7618 24,533 +0.00(+0.20%)
Nov 01, 2002 0.7365 0.7607 0.7365 0.7603 100,364 +0.01(+1.94%)
Oct 31, 2002 0.7456 0.7458 0.7456 0.7458 11,151 +0.01(+0.81%)
Oct 30, 2002 0.7293 0.7398 0.7293 0.7398 66,909 +0.01(+1.14%)
Oct 29, 2002 0.7107 0.7423 0.7107 0.7314 136,049 +0.02(+3.45%)
Oct 28, 2002 0.7255 0.7255 0.7024 0.7071 8,921 +0.01(+1.68%)
Oct 25, 2002 0.7024 0.7024 0.6673 0.6954 28,994 -0.01(-2.02%)
Oct 24, 2002 0.7098 0.7098 0.7098 0.7098 4,460 +0.01(+1.06%)
Oct 23, 2002 0.6769 0.7023 0.6769 0.7023 22,303 +0.01(+2.09%)
Oct 22, 2002 0.6740 0.6905 0.6697 0.6879 100,364 +0.00(+0.04%)
Oct 21, 2002 0.6802 0.7021 0.6654 0.6876 218,571 -0.01(-1.48%)
Oct 18, 2002 0.7020 0.7020 0.6838 0.6980 33,454 +0.01(+1.52%)
Oct 17, 2002 0.6948 0.7011 0.6875 0.6875 22,303 -0.01(-0.76%)
Oct 16, 2002 0.6725 0.6935 0.6576 0.6927 80,291 +0.02(+3.28%)
Oct 15, 2002 0.6873 0.6944 0.6708 0.6708 22,303 +0.02(+3.87%)
Oct 14, 2002 0.6948 0.6963 0.6458 0.6458 17,842 -0.05(-7.04%)
Oct 11, 2002 0.7062 0.7062 0.6947 0.6947 60,218 -0.01(-0.83%)
Oct 10, 2002 0.7099 0.7122 0.6879 0.7005 71,370 +0.05(+7.23%)
Oct 09, 2002 0.7099 0.7174 0.6533 0.6533 178,425 -0.06(-8.94%)
Oct 08, 2002 0.7325 0.7388 0.7002 0.7174 118,206 -0.03(-3.44%)
Oct 07, 2002 0.7700 0.7700 0.7407 0.7429 51,297 -0.03(-3.53%)
Oct 04, 2002 0.7772 0.7772 0.7701 0.7701 22,303 -0.00(-0.52%)
Oct 03, 2002 0.7580 0.7814 0.7580 0.7742 37,915 -0.00(-0.21%)
Oct 02, 2002 0.7622 0.7772 0.7622 0.7758 144,970 +0.00(+0.31%)
Oct 01, 2002 0.7474 0.7734 0.7474 0.7734 93,673 +0.02(+1.99%)
Sep 30, 2002 0.7480 0.7583 0.7471 0.7583 122,667 +0.01(+1.36%)
Sep 27, 2002 0.7473 0.7571 0.7473 0.7482 118,206 -0.01(-0.77%)
Sep 26, 2002 0.7510 0.7622 0.7473 0.7540 93,673 +0.01(+0.90%)
Sep 25, 2002 0.7338 0.7473 0.7319 0.7473 26,763 +0.02(+2.56%)
Sep 24, 2002 0.7473 0.7524 0.7137 0.7286 236,057 -0.01(-2.01%)
Sep 23, 2002 0.7559 0.7559 0.7368 0.7435 110,623 -0.03(-3.40%)
Sep 20, 2002 0.7624 0.7809 0.7492 0.7697 194,037 +0.02(+2.14%)
Sep 19, 2002 0.7660 0.7806 0.7536 0.7536 113,746 -0.01(-1.14%)
Sep 18, 2002 0.7622 0.7692 0.7489 0.7622 104,825 +0.01(+0.99%)
Sep 17, 2002 0.7678 0.7678 0.7440 0.7547 93,673 +0.00(+0.00%)
Sep 16, 2002 0.7565 0.7660 0.7480 0.7547 31,224 +0.00(+0.02%)
Sep 13, 2002 0.7549 0.7565 0.7223 0.7546 287,711 -0.00(-0.02%)
Sep 12, 2002 0.7733 0.7742 0.7547 0.7547 506,282 -0.02(-2.88%)
Sep 11, 2002 0.7912 0.7912 0.7772 0.7772 6,690 -0.01(-1.23%)
Sep 10, 2002 0.7743 0.7918 0.7740 0.7869 51,297 -0.00(-0.62%)
Sep 09, 2002 0.7564 0.7920 0.7562 0.7918 60,218 +0.01(+0.90%)
Sep 06, 2002 0.7625 0.7861 0.7542 0.7848 49,067 +0.02(+2.96%)
Sep 05, 2002 0.7547 0.7698 0.7547 0.7622 60,218 -0.01(-1.89%)
Sep 04, 2002 0.7506 0.7809 0.7504 0.7769 52,791 +0.02(+2.71%)
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.