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 (%)
Nov 30, 2006 1.398 1.431 1.354 1.431 76,946 +0.03(+2.09%)
Nov 29, 2006 1.376 1.403 1.376 1.402 52,791 +0.04(+3.01%)
Nov 28, 2006 1.350 1.367 1.327 1.361 40,658 +0.01(+1.04%)
Nov 27, 2006 1.398 1.420 1.331 1.347 116,656 -0.06(-4.01%)
Nov 24, 2006 1.409 1.433 1.398 1.403 67,444 -0.01(-0.87%)
Nov 22, 2006 1.456 1.464 1.412 1.415 37,569 -0.04(-2.43%)
Nov 21, 2006 1.488 1.488 1.440 1.451 85,521 -0.04(-2.84%)
Nov 20, 2006 1.485 1.493 1.482 1.493 29,585 +0.01(+0.58%)
Nov 17, 2006 1.434 1.484 1.434 1.484 61,478 +0.05(+3.76%)
Nov 16, 2006 1.435 1.437 1.429 1.431 161,854 -0.06(-4.24%)
Nov 15, 2006 1.454 1.495 1.432 1.494 233,124 +0.04(+2.86%)
Nov 14, 2006 1.382 1.452 1.382 1.452 100,163 +0.07(+4.97%)
Nov 13, 2006 1.374 1.391 1.374 1.384 30,968 -0.00(-0.32%)
Nov 10, 2006 1.391 1.398 1.376 1.388 54,330 -0.00(-0.30%)
Nov 09, 2006 1.420 1.420 1.386 1.392 26,362 -0.02(-1.56%)
Nov 08, 2006 1.366 1.426 1.366 1.414 79,276 +0.04(+2.82%)
Nov 07, 2006 1.353 1.390 1.353 1.376 99,762 +0.02(+1.25%)
Nov 06, 2006 1.341 1.362 1.330 1.359 34,737 +0.02(+1.75%)
Nov 03, 2006 1.350 1.350 1.334 1.335 36,934 -0.01(-0.69%)
Nov 02, 2006 1.344 1.352 1.343 1.345 111,092 +0.01(+0.54%)
Nov 01, 2006 1.382 1.383 1.337 1.337 52,301 -0.06(-4.52%)
Oct 31, 2006 1.405 1.405 1.386 1.401 29,429 -0.01(-0.38%)
Oct 30, 2006 1.378 1.406 1.378 1.406 37,157 +0.02(+1.23%)
Oct 27, 2006 1.401 1.405 1.387 1.389 37,837 -0.01(-0.96%)
Oct 26, 2006 1.375 1.402 1.372 1.402 69,875 +0.03(+2.33%)
Oct 25, 2006 1.374 1.376 1.357 1.371 9,646 -0.00(-0.28%)
Oct 24, 2006 1.374 1.382 1.374 1.374 10,248 -0.01(-0.43%)
Oct 23, 2006 1.347 1.380 1.335 1.380 59,527 +0.02(+1.14%)
Oct 20, 2006 1.378 1.379 1.359 1.365 70,154 -0.01(-0.37%)
Oct 19, 2006 1.341 1.374 1.341 1.370 68,928 +0.02(+1.39%)
Oct 18, 2006 1.350 1.370 1.330 1.351 51,420 -0.01(-0.82%)
Oct 17, 2006 1.335 1.364 1.335 1.362 27,957 +0.00(+0.27%)
Oct 16, 2006 1.345 1.362 1.316 1.359 82,599 +0.01(+1.02%)
Oct 13, 2006 1.345 1.345 1.341 1.345 55,256 -0.00(-0.02%)
Oct 12, 2006 1.286 1.346 1.286 1.345 156,981 +0.06(+4.29%)
Oct 11, 2006 1.333 1.343 1.287 1.290 112,374 -0.04(-3.21%)
Oct 10, 2006 1.334 1.343 1.315 1.333 32,785 -0.01(-0.62%)
Oct 09, 2006 1.339 1.341 1.324 1.341 29,061 +0.01(+0.67%)
Oct 06, 2006 1.328 1.336 1.320 1.332 53,572 +0.00(+0.16%)
Oct 05, 2006 1.313 1.330 1.308 1.330 134,376 +0.01(+0.66%)
Oct 04, 2006 1.270 1.322 1.270 1.321 63,151 +0.04(+3.46%)
Oct 03, 2006 1.278 1.292 1.271 1.277 37,023 +0.01(+0.42%)
Oct 02, 2006 1.314 1.314 1.272 1.272 65,861 -0.03(-2.14%)
Sep 29, 2006 1.328 1.329 1.299 1.299 45,799 -0.03(-1.98%)
Sep 28, 2006 1.325 1.326 1.318 1.326 107,166 +0.01(+0.43%)
Sep 27, 2006 1.300 1.320 1.300 1.320 168,322 +0.01(+0.50%)
Sep 26, 2006 1.293 1.326 1.293 1.313 46,691 +0.01(+0.80%)
Sep 25, 2006 1.290 1.303 1.290 1.303 28,994 +0.00(+0.05%)
Sep 22, 2006 1.303 1.309 1.287 1.302 109,977 +0.01(+0.46%)
Sep 21, 2006 1.318 1.328 1.296 1.296 38,807 -0.02(-1.54%)
Sep 20, 2006 1.304 1.318 1.291 1.317 29,395 +0.02(+1.31%)
Sep 19, 2006 1.329 1.329 1.285 1.300 20,820 -0.02(-1.65%)
Sep 18, 2006 1.320 1.324 1.301 1.321 8,921 -0.01(-0.63%)
Sep 15, 2006 1.328 1.330 1.321 1.330 403,911 +0.01(+0.66%)
Sep 14, 2006 1.303 1.322 1.303 1.321 60,196 +0.01(+0.50%)
Sep 13, 2006 1.315 1.322 1.296 1.315 54,174 +0.00(+0.30%)
Sep 12, 2006 1.263 1.311 1.253 1.311 42,521 +0.06(+4.65%)
Sep 11, 2006 1.255 1.255 1.252 1.252 15,612 -0.00(-0.24%)
Sep 08, 2006 1.255 1.260 1.252 1.255 11,151 +0.00(+0.00%)
Sep 07, 2006 1.272 1.272 1.255 1.255 47,951 -0.02(-1.62%)
Sep 06, 2006 1.318 1.323 1.274 1.276 34,692 -0.05(-4.07%)
Sep 05, 2006 1.323 1.331 1.309 1.330 69,775 +0.02(+1.39%)
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.