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 (-2.07%)
Streaming Delayed Price Updated: 12:09 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 28, 2008 6.631 6.707 6.373 6.688 210,475 +0.12(+1.89%)
Nov 26, 2008 6.048 6.578 6.048 6.564 564,672 +0.31(+4.95%)
Nov 25, 2008 6.456 6.456 5.889 6.255 462,798 -0.19(-2.96%)
Nov 24, 2008 6.271 6.456 5.827 6.446 658,476 +0.33(+5.32%)
Nov 21, 2008 5.725 6.212 5.340 6.120 524,062 +0.50(+8.90%)
Nov 20, 2008 5.905 6.252 5.574 5.620 432,600 -0.30(-5.09%)
Nov 19, 2008 6.284 6.424 5.921 5.921 408,219 -0.36(-5.78%)
Nov 18, 2008 6.171 6.432 5.889 6.284 387,443 +0.16(+2.64%)
Nov 17, 2008 5.991 6.357 5.991 6.123 298,625 +0.04(+0.66%)
Nov 14, 2008 6.454 6.575 6.053 6.083 253,193 -0.53(-8.01%)
Nov 13, 2008 5.996 6.612 5.883 6.612 416,739 +0.63(+10.57%)
Nov 12, 2008 6.088 6.424 5.967 5.980 355,594 -0.23(-3.77%)
Nov 11, 2008 6.085 6.456 6.045 6.214 355,464 +0.08(+1.36%)
Nov 10, 2008 6.209 6.373 6.069 6.131 262,129 +0.06(+1.06%)
Nov 07, 2008 5.897 6.109 5.663 6.066 204,033 +0.24(+4.16%)
Nov 06, 2008 5.639 6.187 5.612 5.824 288,443 +0.16(+2.85%)
Nov 05, 2008 6.233 6.354 5.649 5.663 256,163 -0.52(-8.44%)
Nov 04, 2008 6.319 6.578 6.099 6.185 238,283 -0.25(-3.85%)
Nov 03, 2008 6.489 6.578 6.252 6.432 281,414 -0.02(-0.25%)
Oct 31, 2008 5.970 6.459 5.926 6.448 359,063 +0.40(+6.53%)
Oct 30, 2008 6.053 6.053 5.838 6.053 328,388 +0.18(+3.12%)
Oct 29, 2008 5.961 6.053 5.628 5.870 385,440 -0.05(-0.82%)
Oct 28, 2008 5.483 5.964 5.200 5.918 348,387 +0.60(+11.34%)
Oct 27, 2008 5.485 5.711 5.278 5.316 178,072 -0.25(-4.45%)
Oct 24, 2008 5.079 5.722 4.869 5.563 186,841 -0.13(-2.22%)
Oct 23, 2008 5.421 5.900 5.262 5.690 249,279 +0.27(+4.91%)
Oct 22, 2008 5.711 5.765 5.391 5.423 168,218 -0.40(-6.88%)
Oct 21, 2008 5.660 6.053 5.660 5.824 383,269 +0.06(+0.98%)
Oct 20, 2008 5.676 5.894 5.471 5.768 425,775 +0.21(+3.83%)
Oct 17, 2008 5.644 6.053 5.550 5.555 379,065 -0.50(-8.22%)
Oct 16, 2008 5.273 6.064 4.947 6.053 445,867 +0.83(+15.98%)
Oct 15, 2008 5.577 5.827 5.149 5.219 223,217 -0.44(-7.71%)
Oct 14, 2008 5.940 6.115 5.383 5.655 328,857 -0.20(-3.49%)
Oct 13, 2008 4.600 5.918 4.315 5.859 538,053 +1.53(+35.20%)
Oct 10, 2008 3.772 4.630 3.737 4.334 302,089 +0.43(+11.10%)
Oct 09, 2008 4.240 4.267 3.828 3.901 383,570 -0.23(-5.48%)
Oct 08, 2008 4.369 4.681 4.035 4.127 455,386 -0.32(-7.14%)
Oct 07, 2008 5.090 5.090 4.433 4.444 276,347 -0.52(-10.41%)
Oct 06, 2008 4.821 5.098 4.573 4.961 365,965 +0.08(+1.54%)
Oct 03, 2008 5.278 5.378 4.885 4.885 228,749 -0.30(-5.86%)
Oct 02, 2008 5.571 5.967 5.141 5.189 276,162 -0.38(-6.86%)
Oct 01, 2008 5.857 5.857 5.450 5.571 125,563 -0.37(-6.16%)
Sep 30, 2008 5.843 6.045 5.458 5.937 283,406 +0.09(+1.47%)
Sep 29, 2008 5.684 6.290 3.769 5.851 271,764 +0.03(+0.60%)
Sep 26, 2008 5.684 6.187 5.488 5.816 230,563 -0.01(-0.23%)
Sep 25, 2008 5.563 6.187 5.536 5.830 189,963 +0.32(+5.86%)
Sep 24, 2008 5.719 5.811 5.337 5.507 156,274 -0.19(-3.31%)
Sep 23, 2008 5.690 5.918 5.348 5.695 209,839 +0.00(+0.00%)
Sep 22, 2008 6.505 6.505 5.649 5.695 357,531 -0.82(-12.52%)
Sep 19, 2008 5.913 6.822 5.623 6.510 3,106,539 +0.93(+16.68%)
Sep 18, 2008 5.316 5.703 5.052 5.579 469,891 +0.41(+7.85%)
Sep 17, 2008 5.302 5.364 4.974 5.173 219,694 -0.20(-3.71%)
Sep 16, 2008 4.883 5.378 4.861 5.372 280,514 +0.44(+8.83%)
Sep 15, 2008 5.240 5.313 4.926 4.937 228,778 -0.37(-6.95%)
Sep 12, 2008 5.297 5.353 5.219 5.305 82,109 -0.01(-0.20%)
Sep 11, 2008 5.152 5.329 5.138 5.316 203,290 +0.20(+4.00%)
Sep 10, 2008 5.050 5.179 4.920 5.111 188,525 +0.15(+3.09%)
Sep 09, 2008 5.082 5.114 4.891 4.958 154,914 -0.12(-2.33%)
Sep 08, 2008 4.864 5.154 4.864 5.076 150,847 +0.32(+6.73%)
Sep 05, 2008 4.651 4.915 4.651 4.756 64,564 +0.08(+1.61%)
Sep 04, 2008 4.880 4.885 4.643 4.681 105,639 -0.24(-4.97%)
Sep 03, 2008 4.713 5.017 4.713 4.926 153,628 +0.22(+4.63%)
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.