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 (%)
Feb 28, 2003 0.4998 0.5007 0.4962 0.5007 89,212 -0.00(-0.86%)
Feb 27, 2003 0.4984 0.5061 0.4984 0.5050 24,533 +0.01(+2.39%)
Feb 26, 2003 0.4784 0.4962 0.4784 0.4932 17,842 +0.02(+4.27%)
Feb 25, 2003 0.4666 0.4777 0.4666 0.4730 78,061 -0.00(-0.06%)
Feb 24, 2003 0.4648 0.4733 0.4647 0.4733 62,448 +0.01(+1.80%)
Feb 21, 2003 0.4609 0.4664 0.4499 0.4650 370,233 +0.01(+1.44%)
Feb 20, 2003 0.4608 0.4639 0.4527 0.4584 263,177 +0.00(+0.36%)
Feb 19, 2003 0.4638 0.4638 0.4533 0.4567 44,606 -0.01(-2.33%)
Feb 18, 2003 0.4688 0.4745 0.4596 0.4676 73,600 -0.00(-0.35%)
Feb 14, 2003 0.4671 0.4702 0.4671 0.4693 44,606 +0.00(+0.48%)
Feb 13, 2003 0.4836 0.4857 0.4641 0.4671 89,212 -0.02(-3.28%)
Feb 12, 2003 0.4880 0.5179 0.4730 0.4829 147,201 +0.01(+2.60%)
Feb 11, 2003 0.5093 0.5093 0.4706 0.4706 84,752 -0.04(-7.52%)
Feb 10, 2003 0.5119 0.5214 0.5050 0.5089 89,212 -0.01(-1.34%)
Feb 07, 2003 0.5455 0.5530 0.5158 0.5158 80,291 -0.03(-4.93%)
Feb 06, 2003 0.5506 0.5808 0.5409 0.5425 17,842 -0.01(-1.12%)
Feb 05, 2003 0.5605 0.5605 0.5487 0.5487 24,533 -0.01(-1.42%)
Feb 04, 2003 0.6123 0.6187 0.5537 0.5566 176,195 -0.04(-7.13%)
Feb 03, 2003 0.6123 0.6187 0.5978 0.5993 93,673 -0.01(-1.33%)
Jan 31, 2003 0.6128 0.6155 0.6074 0.6074 28,994 -0.01(-1.43%)
Jan 30, 2003 0.6016 0.6279 0.6022 0.6162 142,740 +0.01(+2.43%)
Jan 29, 2003 0.6029 0.6066 0.6007 0.6016 75,830 +0.00(+0.03%)
Jan 28, 2003 0.6060 0.6205 0.5993 0.6014 89,212 -0.00(-0.27%)
Jan 27, 2003 0.6219 0.6279 0.6023 0.6031 60,218 -0.02(-2.47%)
Jan 24, 2003 0.6754 0.6754 0.6183 0.6183 169,504 -0.06(-8.23%)
Jan 23, 2003 0.6799 0.6833 0.6673 0.6738 31,224 +0.00(+0.20%)
Jan 22, 2003 0.6725 0.6823 0.6664 0.6724 26,763 +0.01(+2.02%)
Jan 21, 2003 0.6782 0.6782 0.6591 0.6591 89,212 -0.02(-2.86%)
Jan 17, 2003 0.6884 0.6918 0.6725 0.6785 55,758 -0.01(-1.37%)
Jan 16, 2003 0.7024 0.7069 0.6875 0.6879 78,061 -0.03(-3.86%)
Jan 15, 2003 0.6875 0.7156 0.6875 0.7156 6,690 +0.01(+1.89%)
Jan 14, 2003 0.7023 0.7023 0.7023 0.7023 0 +0.00(+0.00%)
Jan 13, 2003 0.7129 0.7137 0.6800 0.7023 102,594 -0.02(-2.10%)
Jan 10, 2003 0.7054 0.7174 0.7054 0.7174 22,303 +0.02(+2.24%)
Jan 09, 2003 0.7035 0.7237 0.7017 0.7017 82,521 -0.00(-0.32%)
Jan 08, 2003 0.7107 0.7122 0.7035 0.7039 51,297 -0.02(-2.65%)
Jan 07, 2003 0.7204 0.7235 0.7110 0.7231 24,533 -0.00(-0.21%)
Jan 06, 2003 0.7322 0.7322 0.7225 0.7246 28,994 +0.00(+0.48%)
Jan 03, 2003 0.7286 0.7398 0.7211 0.7211 44,606 -0.01(-0.76%)
Jan 02, 2003 0.7210 0.7473 0.7226 0.7267 86,982 +0.00(+0.12%)
Dec 31, 2002 0.7210 0.7473 0.7210 0.7258 109,285 -0.01(-1.86%)
Dec 30, 2002 0.7208 0.7395 0.7208 0.7395 62,448 +0.02(+2.55%)
Dec 27, 2002 0.7196 0.7304 0.7196 0.7211 26,763 +0.00(+0.25%)
Dec 26, 2002 0.7398 0.7398 0.7193 0.7193 4,460 -0.01(-1.76%)
Dec 24, 2002 0.7259 0.7323 0.7259 0.7322 53,527 -0.01(-1.23%)
Dec 23, 2002 0.7264 0.7449 0.7113 0.7413 46,836 +0.02(+2.16%)
Dec 20, 2002 0.7264 0.7382 0.7063 0.7256 93,673 +0.02(+2.79%)
Dec 19, 2002 0.7059 0.7059 0.7059 0.7059 2,230 -0.00(-0.04%)
Dec 18, 2002 0.7104 0.7157 0.7062 0.7062 13,381 -0.01(-0.98%)
Dec 17, 2002 0.7009 0.7132 0.7009 0.7132 13,381 -0.01(-0.97%)
Dec 16, 2002 0.6948 0.7202 0.6932 0.7202 49,067 +0.03(+4.19%)
Dec 13, 2002 0.6900 0.7056 0.6900 0.6912 20,072 -0.02(-2.32%)
Dec 12, 2002 0.7042 0.7144 0.6923 0.7077 51,297 -0.01(-1.35%)
Dec 11, 2002 0.7377 0.7413 0.7174 0.7174 71,370 -0.01(-1.50%)
Dec 10, 2002 0.7080 0.7356 0.7078 0.7283 46,836 +0.02(+3.24%)
Dec 09, 2002 0.6914 0.7205 0.6914 0.7054 60,218 -0.01(-1.15%)
Dec 06, 2002 0.7214 0.7353 0.6917 0.7137 142,740 -0.01(-1.22%)
Dec 05, 2002 0.7211 0.7326 0.7211 0.7225 40,145 -0.00(-0.19%)
Dec 04, 2002 0.7166 0.7246 0.7126 0.7238 37,915 +0.00(+0.06%)
Dec 03, 2002 0.7145 0.7316 0.7110 0.7234 33,454 +0.01(+0.88%)
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.