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

Shenandoah Telecom (NQ: SHEN )

17.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2004 0.8964 0.8964 0.8531 0.8839 63,564 -0.00(-0.27%)
Nov 29, 2004 0.8967 0.9356 0.8561 0.8863 189,577 +0.01(+0.75%)
Nov 26, 2004 0.8668 0.8848 0.8668 0.8797 12,266 +0.02(+1.87%)
Nov 24, 2004 0.8265 0.8636 0.8265 0.8636 55,758 +0.03(+3.36%)
Nov 23, 2004 0.8235 0.8417 0.8103 0.8355 60,218 +0.03(+4.37%)
Nov 22, 2004 0.7921 0.8053 0.7921 0.8005 107,055 +0.00(+0.45%)
Nov 19, 2004 0.8011 0.8071 0.7927 0.7969 24,533 -0.02(-2.34%)
Nov 18, 2004 0.8316 0.8352 0.8160 0.8160 10,036 -0.03(-4.11%)
Nov 17, 2004 0.8656 0.8701 0.8441 0.8510 27,879 +0.01(+0.99%)
Nov 16, 2004 0.8958 0.8958 0.8420 0.8426 49,067 -0.04(-4.12%)
Nov 15, 2004 0.8668 0.8788 0.8319 0.8788 20,072 +0.01(+1.55%)
Nov 12, 2004 0.8247 0.8653 0.8247 0.8653 37,915 +0.02(+2.55%)
Nov 11, 2004 0.8253 0.8438 0.8250 0.8438 52,412 +0.01(+1.51%)
Nov 10, 2004 0.8130 0.8313 0.7879 0.8313 49,067 +0.01(+1.46%)
Nov 09, 2004 0.7909 0.8516 0.7909 0.8193 22,303 -0.03(-2.97%)
Nov 08, 2004 0.8438 0.8444 0.8438 0.8444 4,460 +0.01(+0.78%)
Nov 05, 2004 0.8369 0.8444 0.7951 0.8378 20,072 +0.00(+0.18%)
Nov 04, 2004 0.7715 0.8369 0.7715 0.8364 11,151 +0.04(+5.58%)
Nov 03, 2004 0.7809 0.8059 0.7658 0.7921 22,303 +0.02(+2.44%)
Nov 02, 2004 0.8086 0.8086 0.7733 0.7733 18,957 -0.01(-1.56%)
Nov 01, 2004 0.7778 0.7855 0.7772 0.7855 22,303 -0.01(-1.35%)
Oct 29, 2004 0.8369 0.8369 0.7772 0.7963 17,842 -0.02(-2.56%)
Oct 28, 2004 0.8226 0.8337 0.8074 0.8172 14,497 -0.01(-1.19%)
Oct 27, 2004 0.8056 0.8289 0.7915 0.8271 37,915 +0.04(+4.53%)
Oct 26, 2004 0.7485 0.7918 0.7455 0.7912 49,067 +0.01(+1.03%)
Oct 25, 2004 0.7636 0.7834 0.7431 0.7831 28,994 +0.03(+4.30%)
Oct 22, 2004 0.7888 0.7888 0.7509 0.7509 49,067 -0.02(-2.26%)
Oct 21, 2004 0.7679 0.7682 0.7455 0.7682 10,036 +0.01(+1.06%)
Oct 20, 2004 0.7613 0.7613 0.7353 0.7601 35,685 +0.00(+0.32%)
Oct 19, 2004 0.7435 0.7619 0.7308 0.7577 4,460 +0.01(+1.60%)
Oct 18, 2004 0.7455 0.7458 0.7455 0.7458 5,575 +0.00(+0.20%)
Oct 15, 2004 0.7180 0.7446 0.7180 0.7443 27,879 +0.03(+3.66%)
Oct 14, 2004 0.7320 0.7320 0.7171 0.7180 20,072 -0.00(-0.54%)
Oct 13, 2004 0.7325 0.7452 0.7210 0.7219 23,418 -0.01(-1.83%)
Oct 12, 2004 0.7455 0.7455 0.7219 0.7353 23,418 -0.01(-1.20%)
Oct 11, 2004 0.7338 0.7443 0.7338 0.7443 3,345 +0.01(+0.85%)
Oct 08, 2004 0.7583 0.7583 0.7222 0.7380 89,212 -0.03(-3.71%)
Oct 07, 2004 0.7700 0.7715 0.7664 0.7664 11,151 -0.01(-1.84%)
Oct 06, 2004 0.7757 0.7831 0.7727 0.7808 10,036 +0.01(+0.85%)
Oct 05, 2004 0.7706 0.7846 0.7706 0.7742 10,036 +0.02(+2.17%)
Oct 04, 2004 0.7754 0.7918 0.7548 0.7577 36,800 -0.01(-1.40%)
Oct 01, 2004 0.7473 0.7855 0.7473 0.7685 22,303 +0.00(+0.39%)
Sep 30, 2004 0.7350 0.7655 0.7335 0.7655 16,727 +0.02(+2.69%)
Sep 29, 2004 0.7317 0.7592 0.7317 0.7455 17,842 -0.01(-0.87%)
Sep 28, 2004 0.7174 0.7521 0.7174 0.7521 15,612 +0.03(+4.88%)
Sep 27, 2004 0.7480 0.7480 0.7132 0.7171 118,206 -0.03(-4.57%)
Sep 24, 2004 0.7515 0.7515 0.7515 0.7515 2,230 +0.01(+0.84%)
Sep 23, 2004 0.7802 0.7802 0.7431 0.7452 68,024 -0.04(-5.03%)
Sep 22, 2004 0.7586 0.7846 0.7278 0.7846 39,030 +0.00(+0.57%)
Sep 21, 2004 0.7698 0.7888 0.7698 0.7802 12,266 +0.00(+0.38%)
Sep 20, 2004 0.7778 0.7918 0.7754 0.7772 20,072 -0.01(-1.74%)
Sep 17, 2004 0.7942 0.7981 0.7533 0.7909 130,473 -0.00(-0.11%)
Sep 16, 2004 0.7760 0.7918 0.7760 0.7918 7,806 +0.02(+2.24%)
Sep 15, 2004 0.7622 0.7745 0.7398 0.7745 32,339 +0.03(+3.64%)
Sep 14, 2004 0.7189 0.7727 0.7189 0.7473 32,339 +0.01(+2.00%)
Sep 13, 2004 0.7114 0.7326 0.7114 0.7326 15,612 -0.00(-0.41%)
Sep 10, 2004 0.7126 0.7362 0.7111 0.7356 21,054 +0.02(+2.12%)
Sep 09, 2004 0.7204 0.7362 0.7123 0.7204 35,685 +0.01(+1.26%)
Sep 08, 2004 0.7231 0.7323 0.7114 0.7114 36,800 -0.02(-2.86%)
Sep 07, 2004 0.7398 0.7413 0.7177 0.7323 19,983 +0.01(+1.45%)
Sep 03, 2004 0.7473 0.7503 0.7183 0.7219 31,224 -0.01(-1.39%)
Sep 02, 2004 0.7281 0.7320 0.7108 0.7320 21,188 +0.02(+2.81%)
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.