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

Shenandoah Telecom (NQ: SHEN )

17.83 -0.02 (-0.11%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2005 1.138 1.200 1.138 1.190 45,632 +0.03(+2.55%)
Aug 30, 2005 1.118 1.162 1.118 1.160 26,485 +0.01(+0.67%)
Aug 29, 2005 1.096 1.153 1.096 1.153 46,279 +0.04(+3.68%)
Aug 26, 2005 1.104 1.115 1.104 1.112 98,111 -0.00(-0.40%)
Aug 25, 2005 1.116 1.128 1.116 1.116 17,508 -0.01(-1.32%)
Aug 24, 2005 1.126 1.134 1.103 1.131 26,340 +0.01(+0.83%)
Aug 23, 2005 1.128 1.134 1.109 1.122 42,219 -0.03(-2.19%)
Aug 22, 2005 1.136 1.148 1.111 1.147 41,807 -0.01(-0.44%)
Aug 19, 2005 1.231 1.231 1.108 1.152 149,587 -0.09(-6.95%)
Aug 18, 2005 1.273 1.273 1.238 1.238 33,521 -0.04(-3.38%)
Aug 17, 2005 1.282 1.298 1.281 1.281 45,654 -0.01(-0.42%)
Aug 16, 2005 1.302 1.302 1.284 1.287 97,543 -0.00(-0.26%)
Aug 15, 2005 1.286 1.300 1.279 1.290 107,501 +0.00(+0.02%)
Aug 12, 2005 1.322 1.336 1.284 1.290 206,449 -0.04(-3.25%)
Aug 11, 2005 1.303 1.336 1.303 1.333 73,366 +0.01(+1.07%)
Aug 10, 2005 1.339 1.344 1.294 1.319 69,507 -0.01(-0.74%)
Aug 09, 2005 1.314 1.333 1.314 1.329 156,300 +0.01(+1.14%)
Aug 08, 2005 1.318 1.341 1.313 1.314 103,419 -0.02(-1.77%)
Aug 05, 2005 1.326 1.353 1.299 1.338 174,745 -0.01(-0.89%)
Aug 04, 2005 1.392 1.424 1.329 1.350 143,320 -0.08(-5.39%)
Aug 03, 2005 1.511 1.531 1.405 1.426 140,387 -0.11(-6.94%)
Aug 02, 2005 1.529 1.539 1.520 1.533 91,811 -0.02(-1.31%)
Aug 01, 2005 1.528 1.574 1.524 1.553 98,881 +0.00(+0.25%)
Jul 29, 2005 1.527 1.559 1.527 1.549 57,542 +0.00(+0.10%)
Jul 28, 2005 1.501 1.554 1.489 1.548 229,399 +0.07(+4.50%)
Jul 27, 2005 1.429 1.516 1.423 1.481 242,736 +0.05(+3.66%)
Jul 26, 2005 1.425 1.438 1.425 1.429 67,355 -0.00(-0.27%)
Jul 25, 2005 1.435 1.449 1.423 1.433 77,827 +0.01(+0.67%)
Jul 22, 2005 1.360 1.435 1.345 1.423 137,621 +0.05(+3.50%)
Jul 21, 2005 1.369 1.375 1.356 1.375 53,338 +0.01(+0.99%)
Jul 20, 2005 1.317 1.373 1.303 1.362 148,360 +0.06(+4.38%)
Jul 19, 2005 1.298 1.323 1.297 1.304 94,777 -0.01(-0.50%)
Jul 18, 2005 1.301 1.315 1.298 1.311 90,539 +0.00(+0.11%)
Jul 15, 2005 1.296 1.317 1.296 1.310 54,732 -0.00(-0.09%)
Jul 14, 2005 1.305 1.318 1.305 1.311 62,683 -0.01(-0.45%)
Jul 13, 2005 1.328 1.328 1.315 1.317 42,666 -0.00(-0.02%)
Jul 12, 2005 1.299 1.324 1.288 1.317 137,242 +0.02(+1.76%)
Jul 11, 2005 1.255 1.313 1.255 1.294 232,778 +0.04(+3.18%)
Jul 08, 2005 1.234 1.255 1.227 1.254 91,822 +0.01(+1.00%)
Jul 07, 2005 1.246 1.258 1.232 1.242 52,301 -0.02(-1.31%)
Jul 06, 2005 1.261 1.285 1.244 1.258 187,648 -0.00(-0.10%)
Jul 05, 2005 1.182 1.260 1.182 1.260 179,540 +0.08(+6.47%)
Jul 01, 2005 1.175 1.187 1.175 1.183 74,715 -0.01(-0.43%)
Jun 30, 2005 1.181 1.188 1.181 1.188 85,566 +0.00(+0.35%)
Jun 29, 2005 1.187 1.196 1.178 1.184 82,544 +0.00(+0.28%)
Jun 28, 2005 1.151 1.183 1.151 1.181 43,781 +0.04(+3.48%)
Jun 27, 2005 1.137 1.152 1.137 1.141 47,126 -0.01(-1.14%)
Jun 24, 2005 1.127 1.157 1.126 1.154 429,637 +0.03(+2.30%)
Jun 23, 2005 1.127 1.133 1.125 1.128 63,575 -0.00(-0.05%)
Jun 22, 2005 1.130 1.131 1.124 1.129 374,158 -0.00(-0.11%)
Jun 21, 2005 1.116 1.136 1.116 1.130 100,487 +0.00(+0.42%)
Jun 20, 2005 1.136 1.136 1.125 1.125 183,823 +0.00(+0.08%)
Jun 17, 2005 1.103 1.145 1.101 1.124 293,465 +0.01(+1.09%)
Jun 16, 2005 1.067 1.118 1.067 1.112 563,133 +0.04(+3.64%)
Jun 15, 2005 1.061 1.076 1.042 1.073 162,835 +0.03(+2.57%)
Jun 14, 2005 1.043 1.046 1.035 1.046 167,976 +0.00(+0.00%)
Jun 13, 2005 1.035 1.052 1.025 1.046 116,835 +0.01(+0.81%)
Jun 10, 2005 1.039 1.040 1.033 1.038 22,303 -0.00(-0.03%)
Jun 09, 2005 0.9942 1.041 0.9942 1.038 188,038 +0.03(+2.48%)
Jun 08, 2005 1.014 1.019 1.009 1.013 38,238 -0.01(-1.28%)
Jun 07, 2005 1.005 1.034 0.9990 1.026 70,322 +0.02(+2.33%)
Jun 06, 2005 0.9709 1.006 0.9655 1.003 109,118 +0.03(+3.29%)
Jun 03, 2005 0.9685 0.9804 0.9613 0.9709 176,195 -0.00(-0.15%)
Jun 02, 2005 0.9634 0.9730 0.9574 0.9724 116,277 -0.01(-0.52%)
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.