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

Shenandoah Telecom (NQ: SHEN )

17.70 -0.15 (-0.84%)
Streaming Delayed Price Updated: 12:57 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 (%)
Jun 29, 2007 1.534 1.553 1.515 1.519 233,492 -0.02(-1.57%)
Jun 28, 2007 1.535 1.544 1.517 1.544 168,155 +0.01(+0.80%)
Jun 27, 2007 1.510 1.531 1.495 1.531 191,963 +0.04(+2.42%)
Jun 26, 2007 1.523 1.523 1.495 1.495 205,111 -0.02(-1.17%)
Jun 25, 2007 1.547 1.547 1.510 1.513 207,040 -0.02(-1.44%)
Jun 22, 2007 1.536 1.539 1.504 1.535 684,095 -0.00(-0.06%)
Jun 21, 2007 1.504 1.554 1.492 1.536 296,632 +0.05(+3.19%)
Jun 20, 2007 1.523 1.554 1.487 1.488 425,991 +0.03(+1.84%)
Jun 19, 2007 1.451 1.461 1.435 1.461 53,527 +0.00(+0.10%)
Jun 18, 2007 1.479 1.479 1.446 1.460 85,867 -0.01(-0.83%)
Jun 15, 2007 1.475 1.486 1.457 1.472 537,507 +0.03(+2.09%)
Jun 14, 2007 1.423 1.452 1.420 1.442 160,583 +0.02(+1.32%)
Jun 13, 2007 1.428 1.429 1.409 1.423 92,558 +0.01(+0.57%)
Jun 12, 2007 1.437 1.438 1.408 1.415 121,552 -0.03(-2.29%)
Jun 11, 2007 1.450 1.463 1.436 1.448 71,359 -0.01(-0.57%)
Jun 08, 2007 1.418 1.457 1.410 1.457 48,230 +0.03(+2.31%)
Jun 07, 2007 1.463 1.467 1.410 1.424 205,535 -0.05(-3.39%)
Jun 06, 2007 1.459 1.474 1.444 1.474 72,184 +0.00(+0.33%)
Jun 05, 2007 1.482 1.482 1.443 1.469 202,122 -0.02(-1.21%)
Jun 04, 2007 1.487 1.493 1.480 1.487 87,283 -0.01(-0.58%)
Jun 01, 2007 1.477 1.503 1.477 1.495 87,038 +0.02(+1.28%)
May 31, 2007 1.468 1.477 1.450 1.477 108,003 +0.02(+1.31%)
May 30, 2007 1.446 1.467 1.446 1.457 94,130 +0.00(+0.12%)
May 29, 2007 1.451 1.457 1.448 1.456 103,174 +0.00(+0.29%)
May 25, 2007 1.450 1.463 1.435 1.452 202,892 -0.00(-0.33%)
May 24, 2007 1.486 1.504 1.450 1.456 161,051 -0.03(-2.31%)
May 23, 2007 1.495 1.502 1.484 1.491 142,383 -0.00(-0.26%)
May 22, 2007 1.460 1.505 1.460 1.495 271,184 +0.02(+1.67%)
May 21, 2007 1.458 1.475 1.458 1.470 71,872 +0.01(+0.47%)
May 18, 2007 1.470 1.470 1.451 1.463 99,516 -0.01(-0.45%)
May 17, 2007 1.479 1.479 1.445 1.470 175,403 -0.01(-0.55%)
May 16, 2007 1.457 1.478 1.437 1.478 156,111 +0.03(+1.92%)
May 15, 2007 1.429 1.474 1.427 1.450 420,348 +0.03(+1.95%)
May 14, 2007 1.382 1.425 1.382 1.422 308,564 +0.04(+2.88%)
May 11, 2007 1.372 1.389 1.371 1.382 74,804 +0.01(+0.81%)
May 10, 2007 1.351 1.382 1.351 1.371 312,601 +0.01(+0.44%)
May 09, 2007 1.340 1.366 1.333 1.365 156,880 +0.02(+1.26%)
May 08, 2007 1.375 1.375 1.338 1.348 92,368 -0.04(-2.61%)
May 07, 2007 1.383 1.393 1.370 1.385 76,276 -0.00(-0.30%)
May 04, 2007 1.397 1.402 1.381 1.389 70,790 +0.01(+0.72%)
May 03, 2007 1.368 1.392 1.356 1.379 99,717 +0.01(+0.57%)
May 02, 2007 1.364 1.378 1.351 1.371 131,131 +0.02(+1.68%)
May 01, 2007 1.357 1.362 1.329 1.348 95,903 +0.01(+0.47%)
Apr 30, 2007 1.375 1.375 1.342 1.342 137,766 -0.03(-2.31%)
Apr 27, 2007 1.375 1.389 1.357 1.374 106,587 -0.00(-0.24%)
Apr 26, 2007 1.288 1.379 1.288 1.377 99,550 +0.04(+2.83%)
Apr 25, 2007 1.333 1.344 1.321 1.339 44,606 +0.02(+1.36%)
Apr 24, 2007 1.306 1.324 1.305 1.321 43,613 -0.01(-0.67%)
Apr 23, 2007 1.347 1.352 1.326 1.330 65,047 -0.03(-2.00%)
Apr 20, 2007 1.356 1.377 1.351 1.357 124,853 +0.03(+2.02%)
Apr 19, 2007 1.346 1.346 1.330 1.330 124,496 -0.02(-1.64%)
Apr 18, 2007 1.345 1.360 1.345 1.353 83,971 +0.00(+0.04%)
Apr 17, 2007 1.371 1.371 1.346 1.352 86,012 -0.01(-0.90%)
Apr 16, 2007 1.356 1.389 1.354 1.364 85,688 +0.01(+0.57%)
Apr 13, 2007 1.359 1.367 1.347 1.356 66,084 -0.01(-0.63%)
Apr 12, 2007 1.360 1.381 1.350 1.365 71,392 +0.00(+0.29%)
Apr 11, 2007 1.415 1.415 1.356 1.361 93,305 -0.05(-3.37%)
Apr 10, 2007 1.405 1.416 1.389 1.409 66,786 +0.03(+2.01%)
Apr 09, 2007 1.420 1.420 1.376 1.381 585,001 -0.04(-3.00%)
Apr 05, 2007 1.406 1.426 1.405 1.424 19,069 +0.00(+0.19%)
Apr 04, 2007 1.436 1.448 1.420 1.421 32,339 -0.02(-1.33%)
Apr 03, 2007 1.405 1.445 1.393 1.440 124,864 +0.04(+2.51%)
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.