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

Shenandoah Telecom (NQ: SHEN )

17.89 +0.06 (+0.34%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 22, 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 (%)
Jul 30, 2004 0.7138 0.7138 0.6872 0.6938 40,145 +0.00(+0.22%)
Jul 29, 2004 0.6993 0.7018 0.6887 0.6923 12,266 +0.00(+0.00%)
Jul 28, 2004 0.6935 0.6941 0.6818 0.6923 46,836 -0.00(-0.47%)
Jul 27, 2004 0.6803 0.7045 0.6800 0.6956 18,957 -0.01(-1.94%)
Jul 26, 2004 0.6878 0.7093 0.6800 0.7093 33,454 +0.02(+3.17%)
Jul 23, 2004 0.6965 0.6965 0.6875 0.6875 27,879 -0.01(-1.50%)
Jul 22, 2004 0.7174 0.7174 0.6968 0.6980 12,266 -0.00(-0.43%)
Jul 21, 2004 0.7021 0.7084 0.6968 0.7009 82,521 -0.02(-3.14%)
Jul 20, 2004 0.7084 0.7237 0.7021 0.7237 124,897 +0.02(+2.58%)
Jul 19, 2004 0.7024 0.7087 0.6965 0.7054 63,564 +0.01(+1.94%)
Jul 16, 2004 0.7084 0.7096 0.6884 0.6920 83,637 +0.00(+0.56%)
Jul 15, 2004 0.7084 0.7200 0.6881 0.6881 17,842 -0.01(-2.04%)
Jul 14, 2004 0.7036 0.7174 0.7024 0.7024 32,339 -0.02(-2.16%)
Jul 13, 2004 0.7171 0.7222 0.7021 0.7180 41,260 +0.02(+2.52%)
Jul 12, 2004 0.6929 0.7138 0.6896 0.7003 70,255 -0.01(-1.14%)
Jul 09, 2004 0.7204 0.7473 0.7027 0.7084 73,600 +0.02(+2.29%)
Jul 08, 2004 0.7543 0.7543 0.6920 0.6926 122,667 -0.03(-4.02%)
Jul 07, 2004 0.7320 0.7320 0.7213 0.7216 21,188 -0.01(-1.51%)
Jul 06, 2004 0.7544 0.7658 0.7267 0.7326 130,473 -0.08(-10.12%)
Jul 02, 2004 0.7622 0.8151 0.7622 0.8151 33,454 +0.03(+3.69%)
Jul 01, 2004 0.7909 0.7945 0.7796 0.7861 54,642 -0.01(-1.61%)
Jun 30, 2004 0.8352 0.8352 0.7858 0.7990 40,145 +0.01(+1.83%)
Jun 29, 2004 0.7727 0.8516 0.7727 0.7846 147,201 -0.01(-0.91%)
Jun 28, 2004 0.7831 0.8274 0.7688 0.7918 149,431 +0.01(+1.88%)
Jun 25, 2004 0.7407 0.8963 0.7225 0.7772 1,265,706 +0.02(+2.85%)
Jun 24, 2004 0.7548 0.7676 0.7392 0.7556 55,758 +0.01(+1.32%)
Jun 23, 2004 0.7323 0.7709 0.7204 0.7458 60,218 +0.01(+2.05%)
Jun 22, 2004 0.7078 0.7308 0.6908 0.7308 99,249 +0.01(+1.45%)
Jun 21, 2004 0.6938 0.7284 0.6785 0.7204 78,061 +0.01(+1.82%)
Jun 18, 2004 0.7652 0.7685 0.7075 0.7075 177,310 -0.07(-9.35%)
Jun 17, 2004 0.7763 0.7814 0.7637 0.7805 62,448 +0.02(+2.15%)
Jun 16, 2004 0.7368 0.7661 0.7368 0.7640 39,030 +0.03(+3.69%)
Jun 15, 2004 0.6731 0.7368 0.6731 0.7368 61,333 +0.06(+9.56%)
Jun 14, 2004 0.6848 0.7036 0.6725 0.6725 134,934 -0.05(-6.52%)
Jun 10, 2004 0.7012 0.7210 0.7012 0.7195 117,091 +0.00(+0.29%)
Jun 09, 2004 0.7324 0.7536 0.7174 0.7174 44,606 -0.02(-2.08%)
Jun 08, 2004 0.7281 0.7395 0.7225 0.7326 18,957 +0.00(+0.08%)
Jun 07, 2004 0.7039 0.7320 0.6875 0.7320 74,715 +0.04(+5.79%)
Jun 04, 2004 0.6905 0.7060 0.6899 0.6920 24,533 +0.00(+0.39%)
Jun 03, 2004 0.7099 0.7135 0.6893 0.6893 30,109 -0.00(-0.43%)
Jun 02, 2004 0.7024 0.7159 0.6890 0.6923 13,381 +0.01(+2.03%)
Jun 01, 2004 0.7189 0.7237 0.6761 0.6785 42,376 -0.03(-3.81%)
May 28, 2004 0.7099 0.7174 0.7024 0.7054 26,763 -0.01(-1.83%)
May 27, 2004 0.7099 0.7293 0.7042 0.7186 57,988 +0.00(+0.46%)
May 26, 2004 0.6842 0.7153 0.6842 0.7153 42,376 +0.00(+0.25%)
May 25, 2004 0.7404 0.7404 0.6875 0.7135 90,327 +0.00(+0.29%)
May 24, 2004 0.6785 0.7243 0.6785 0.7114 78,061 +0.01(+0.85%)
May 21, 2004 0.6938 0.7054 0.6791 0.7054 91,443 +0.01(+1.68%)
May 20, 2004 0.7204 0.7323 0.6815 0.6938 108,170 -0.02(-2.89%)
May 19, 2004 0.7745 0.7757 0.7144 0.7144 91,443 -0.02(-2.69%)
May 18, 2004 0.7620 0.7620 0.7341 0.7341 33,454 -0.01(-1.68%)
May 17, 2004 0.7485 0.7697 0.7135 0.7467 63,564 -0.01(-1.54%)
May 14, 2004 0.7703 0.7721 0.7473 0.7583 20,072 -0.01(-1.28%)
May 13, 2004 0.8011 0.8011 0.7562 0.7682 22,303 -0.01(-1.31%)
May 12, 2004 0.7622 0.7912 0.7368 0.7784 47,951 +0.01(+1.13%)
May 11, 2004 0.7799 0.7918 0.7548 0.7697 30,109 +0.02(+2.75%)
May 10, 2004 0.7710 0.7769 0.7473 0.7491 45,721 -0.02(-2.26%)
May 07, 2004 0.8175 0.8175 0.7664 0.7664 76,946 -0.04(-5.04%)
May 06, 2004 0.8507 0.8507 0.7814 0.8071 101,479 -0.02(-1.93%)
May 05, 2004 0.7921 0.8704 0.7918 0.8229 72,485 -0.02(-2.06%)
May 04, 2004 0.8071 0.8650 0.8062 0.8402 14,497 +0.00(+0.46%)
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.