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

Shenandoah Telecom (NQ: SHEN )

17.35 -0.50 (-2.80%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
Dec 31, 2009 5.504 5.475 5.475 5.475 335,291 -0.02(-0.29%)
Dec 30, 2009 5.528 5.553 5.426 5.491 181,306 -0.06(-1.02%)
Dec 29, 2009 5.663 5.663 5.491 5.547 108,088 -0.09(-1.53%)
Dec 28, 2009 5.410 5.695 5.340 5.633 153,996 +0.23(+4.28%)
Dec 24, 2009 5.437 5.440 5.367 5.402 51,799 -0.01(-0.10%)
Dec 23, 2009 5.372 5.469 5.336 5.407 170,284 +0.05(+0.85%)
Dec 22, 2009 5.380 5.450 5.327 5.362 200,122 -0.00(-0.05%)
Dec 21, 2009 5.227 5.397 5.203 5.364 233,648 +0.16(+3.05%)
Dec 18, 2009 5.144 5.230 4.966 5.206 734,522 +0.12(+2.38%)
Dec 17, 2009 5.119 5.238 5.020 5.084 215,623 -0.06(-1.10%)
Dec 16, 2009 5.162 5.275 5.114 5.141 180,626 +0.04(+0.79%)
Dec 15, 2009 5.103 5.259 5.036 5.101 167,805 -0.00(-0.05%)
Dec 14, 2009 5.033 5.106 4.937 5.103 125,589 +0.08(+1.61%)
Dec 11, 2009 5.004 5.074 5.004 5.023 60,932 +0.03(+0.65%)
Dec 10, 2009 5.060 5.076 4.934 4.990 98,728 -0.06(-1.22%)
Dec 09, 2009 5.001 5.071 4.918 5.052 106,207 +0.07(+1.40%)
Dec 08, 2009 4.877 5.028 4.869 4.982 95,446 +0.08(+1.70%)
Dec 07, 2009 4.982 5.041 4.740 4.899 179,280 -0.07(-1.35%)
Dec 04, 2009 4.950 5.071 4.904 4.966 182,726 +0.13(+2.78%)
Dec 03, 2009 4.931 5.028 4.813 4.832 91,833 -0.06(-1.32%)
Dec 02, 2009 4.667 4.952 4.667 4.896 176,567 +0.23(+4.90%)
Dec 01, 2009 4.587 4.821 4.552 4.667 330,920 +0.15(+3.27%)
Nov 30, 2009 4.506 4.549 4.388 4.520 271,032 +0.02(+0.42%)
Nov 27, 2009 4.560 4.676 4.501 4.501 134,075 -0.22(-4.56%)
Nov 25, 2009 4.799 4.810 4.713 4.716 47,543 -0.10(-2.01%)
Nov 24, 2009 4.815 4.824 4.727 4.813 81,770 +0.01(+0.28%)
Nov 23, 2009 4.635 4.856 4.633 4.799 148,227 +0.24(+5.31%)
Nov 20, 2009 4.495 4.598 4.439 4.557 134,135 +0.05(+1.07%)
Nov 19, 2009 4.619 4.619 4.503 4.509 153,531 -0.16(-3.51%)
Nov 18, 2009 4.802 4.802 4.641 4.673 112,865 -0.12(-2.47%)
Nov 17, 2009 4.700 4.791 4.595 4.791 99,267 +0.08(+1.71%)
Nov 16, 2009 4.568 4.727 4.568 4.711 193,513 +0.17(+3.73%)
Nov 13, 2009 4.514 4.600 4.476 4.541 128,968 +0.03(+0.78%)
Nov 12, 2009 4.533 4.608 4.468 4.506 201,130 -0.05(-1.12%)
Nov 11, 2009 4.560 4.635 4.401 4.557 148,948 +0.06(+1.26%)
Nov 10, 2009 4.525 4.598 4.495 4.501 72,470 -0.06(-1.41%)
Nov 09, 2009 4.565 4.598 4.509 4.565 162,560 +0.05(+1.01%)
Nov 06, 2009 4.420 4.546 4.409 4.520 100,063 +0.03(+0.66%)
Nov 05, 2009 4.428 4.501 4.331 4.490 183,878 +0.12(+2.71%)
Nov 04, 2009 4.581 4.581 4.350 4.372 158,769 -0.20(-4.30%)
Nov 03, 2009 4.546 4.595 4.468 4.568 124,433 +0.01(+0.12%)
Nov 02, 2009 4.517 4.600 4.452 4.563 169,812 +0.07(+1.62%)
Oct 30, 2009 4.549 4.592 4.485 4.490 259,943 -0.09(-2.05%)
Oct 29, 2009 4.641 4.641 4.546 4.584 126,960 -0.00(-0.06%)
Oct 28, 2009 4.641 4.888 4.587 4.587 292,818 -0.05(-1.04%)
Oct 27, 2009 4.514 4.697 4.514 4.635 117,879 +0.12(+2.74%)
Oct 26, 2009 4.541 4.595 4.485 4.511 169,942 -0.01(-0.24%)
Oct 23, 2009 4.546 4.614 4.455 4.522 111,694 -0.07(-1.47%)
Oct 22, 2009 4.568 4.630 4.557 4.589 74,102 +0.03(+0.59%)
Oct 21, 2009 4.630 4.822 4.538 4.563 170,515 -0.07(-1.45%)
Oct 20, 2009 4.627 4.670 4.576 4.630 135,257 -0.05(-1.09%)
Oct 19, 2009 4.554 4.746 4.541 4.681 117,545 +0.16(+3.51%)
Oct 16, 2009 4.549 4.606 4.506 4.522 148,899 -0.04(-0.94%)
Oct 15, 2009 4.584 4.638 4.509 4.565 126,247 -0.05(-0.99%)
Oct 14, 2009 4.662 4.684 4.584 4.611 106,033 +0.03(+0.71%)
Oct 13, 2009 4.681 4.681 4.522 4.579 54,691 -0.11(-2.35%)
Oct 12, 2009 4.684 4.754 4.622 4.689 74,466 -0.06(-1.36%)
Oct 09, 2009 4.772 4.842 4.673 4.754 125,804 -0.02(-0.45%)
Oct 08, 2009 4.748 4.810 4.600 4.775 249,591 +0.07(+1.54%)
Oct 07, 2009 4.716 4.740 4.614 4.702 68,277 -0.02(-0.46%)
Oct 06, 2009 4.643 4.748 4.533 4.724 82,782 +0.13(+2.81%)
Oct 05, 2009 4.589 4.646 4.501 4.595 239,978 +0.02(+0.47%)
Oct 02, 2009 4.579 4.780 4.573 4.573 123,254 -0.05(-0.99%)
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.