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

Shenandoah Telecom (NQ: SHEN )

12.82 -0.58 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 5.421 5.504 5.152 5.281 401,621 +0.06(+1.13%)
Apr 29, 2009 5.136 5.337 4.955 5.222 221,526 +0.13(+2.54%)
Apr 28, 2009 5.076 5.265 5.058 5.093 221,697 -0.07(-1.35%)
Apr 27, 2009 5.160 5.380 5.060 5.162 243,309 -0.16(-2.93%)
Apr 24, 2009 5.313 5.466 5.101 5.319 251,003 +0.06(+1.13%)
Apr 23, 2009 5.520 5.523 5.084 5.259 284,793 -0.24(-4.31%)
Apr 22, 2009 5.684 5.838 5.458 5.496 319,303 -0.33(-5.68%)
Apr 21, 2009 5.544 5.827 5.539 5.827 311,843 +0.23(+4.18%)
Apr 20, 2009 5.822 5.947 5.585 5.593 248,275 -0.43(-7.10%)
Apr 17, 2009 5.953 6.050 5.808 6.021 238,952 +0.09(+1.50%)
Apr 16, 2009 5.892 5.983 5.657 5.932 276,121 +0.10(+1.75%)
Apr 15, 2009 5.848 5.951 5.744 5.830 190,086 -0.04(-0.73%)
Apr 14, 2009 6.333 6.333 5.816 5.873 485,436 -0.58(-8.97%)
Apr 13, 2009 6.384 6.500 6.147 6.451 157,096 -0.06(-0.87%)
Apr 09, 2009 6.298 6.551 6.061 6.508 296,350 +0.38(+6.14%)
Apr 08, 2009 6.072 6.196 5.924 6.131 209,471 +0.10(+1.70%)
Apr 07, 2009 6.257 6.421 6.018 6.029 275,106 -0.37(-5.80%)
Apr 06, 2009 6.421 6.481 6.209 6.400 191,670 -0.12(-1.82%)
Apr 03, 2009 6.408 6.588 6.225 6.518 262,025 +0.11(+1.68%)
Apr 02, 2009 6.411 6.580 6.139 6.411 430,381 +0.21(+3.38%)
Apr 01, 2009 5.970 6.216 5.709 6.201 315,445 +0.07(+1.10%)
Mar 31, 2009 5.956 6.405 5.692 6.134 446,933 +0.26(+4.49%)
Mar 30, 2009 5.929 5.945 5.483 5.870 264,337 -0.73(-11.12%)
Mar 26, 2009 6.349 6.607 5.983 6.604 361,166 +0.37(+5.91%)
Mar 25, 2009 6.029 6.306 5.921 6.236 257,784 +0.29(+4.93%)
Mar 24, 2009 6.674 6.674 5.910 5.943 321,630 -0.93(-13.47%)
Mar 23, 2009 6.387 6.871 5.964 6.868 547,818 +0.98(+16.74%)
Mar 20, 2009 6.023 6.171 5.881 5.883 388,867 -0.06(-1.00%)
Mar 19, 2009 5.639 6.007 5.639 5.943 203,951 +0.08(+1.28%)
Mar 18, 2009 5.286 5.894 5.222 5.867 315,690 +0.56(+10.60%)
Mar 17, 2009 5.187 5.413 5.154 5.305 365,188 +0.10(+1.86%)
Mar 16, 2009 5.760 5.924 5.146 5.208 358,713 -0.50(-8.68%)
Mar 13, 2009 5.897 5.951 5.614 5.703 257,932 -0.17(-2.89%)
Mar 12, 2009 5.111 5.918 4.966 5.873 325,901 +0.71(+13.82%)
Mar 11, 2009 5.429 5.437 5.157 5.160 252,353 -0.21(-3.86%)
Mar 10, 2009 4.737 5.415 4.737 5.367 394,610 +0.77(+16.73%)
Mar 09, 2009 4.689 4.778 4.544 4.598 184,202 -0.17(-3.61%)
Mar 06, 2009 4.875 4.958 4.630 4.770 370,129 -0.04(-0.89%)
Mar 05, 2009 5.122 5.133 4.791 4.813 397,268 -0.50(-9.37%)
Mar 04, 2009 5.176 5.475 5.004 5.310 222,835 -0.04(-0.75%)
Mar 02, 2009 5.539 5.582 5.321 5.351 484,094 -0.34(-5.96%)
Feb 27, 2009 5.604 5.811 5.604 5.690 324,266 -0.05(-0.89%)
Feb 26, 2009 5.910 5.910 5.698 5.741 198,873 -0.08(-1.39%)
Feb 25, 2009 5.851 5.991 5.555 5.822 205,457 -0.09(-1.55%)
Feb 24, 2009 5.768 6.034 5.687 5.913 347,346 +0.23(+3.97%)
Feb 23, 2009 6.115 6.115 5.668 5.687 282,358 -0.38(-6.21%)
Feb 20, 2009 5.932 6.115 5.738 6.064 399,550 +0.05(+0.90%)
Feb 19, 2009 6.155 6.314 5.984 6.010 219,705 -0.08(-1.24%)
Feb 18, 2009 6.416 6.416 6.077 6.085 291,971 -0.27(-4.31%)
Feb 17, 2009 6.610 6.623 6.276 6.360 415,720 -0.44(-6.41%)
Feb 13, 2009 6.777 6.946 6.631 6.795 228,671 +0.01(+0.12%)
Feb 12, 2009 6.567 6.820 6.462 6.787 298,004 +0.10(+1.45%)
Feb 11, 2009 6.696 6.814 6.602 6.691 254,256 +0.02(+0.32%)
Feb 10, 2009 7.153 7.298 6.618 6.669 500,632 -0.57(-7.84%)
Feb 09, 2009 7.285 7.409 7.161 7.237 320,091 -0.10(-1.43%)
Feb 06, 2009 7.035 7.371 6.955 7.342 272,619 +0.28(+3.92%)
Feb 05, 2009 6.847 7.317 6.836 7.064 171,753 +0.13(+1.86%)
Feb 04, 2009 7.229 7.551 6.825 6.935 295,963 -0.33(-4.52%)
Feb 03, 2009 7.056 7.303 6.887 7.264 433,065 +0.28(+3.97%)
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.