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 (%)
Aug 29, 2003 0.6577 0.6648 0.6413 0.6488 64,679 -0.02(-2.41%)
Aug 28, 2003 0.6283 0.6648 0.6277 0.6648 156,122 +0.03(+3.93%)
Aug 27, 2003 0.6395 0.6479 0.6395 0.6397 64,679 -0.01(-2.22%)
Aug 26, 2003 0.6368 0.6542 0.6367 0.6542 49,067 +0.02(+2.70%)
Aug 25, 2003 0.6730 0.6730 0.6368 0.6370 66,909 -0.04(-5.44%)
Aug 22, 2003 0.6965 0.6965 0.6728 0.6736 138,279 -0.03(-3.68%)
Aug 21, 2003 0.6804 0.7098 0.6776 0.6993 35,685 +0.02(+3.24%)
Aug 20, 2003 0.6820 0.6867 0.6742 0.6773 31,224 -0.01(-1.41%)
Aug 19, 2003 0.6688 0.6873 0.6642 0.6870 51,297 +0.02(+2.61%)
Aug 18, 2003 0.6737 0.6800 0.6591 0.6696 51,297 -0.02(-2.61%)
Aug 15, 2003 0.6822 0.6875 0.6778 0.6875 20,072 +0.02(+2.68%)
Aug 14, 2003 0.6770 0.6784 0.6636 0.6696 22,303 -0.02(-3.07%)
Aug 13, 2003 0.6874 0.7092 0.6874 0.6908 40,145 +0.01(+1.58%)
Aug 12, 2003 0.6800 0.6800 0.6800 0.6800 17,842 -0.02(-2.96%)
Aug 11, 2003 0.7015 0.7015 0.6878 0.7008 8,921 +0.01(+1.89%)
Aug 08, 2003 0.6799 0.7169 0.6676 0.6878 37,915 +0.03(+5.36%)
Aug 07, 2003 0.6578 0.6873 0.6314 0.6528 109,285 -0.02(-2.93%)
Aug 06, 2003 0.6427 0.6725 0.6427 0.6725 31,224 +0.04(+5.58%)
Aug 05, 2003 0.6506 0.6730 0.6344 0.6370 122,667 +0.00(+0.28%)
Aug 04, 2003 0.6578 0.6578 0.6280 0.6352 124,897 -0.02(-3.65%)
Aug 01, 2003 0.6993 0.6993 0.6592 0.6592 149,431 -0.06(-8.10%)
Jul 31, 2003 0.6859 0.7174 0.6859 0.7174 73,600 +0.03(+3.99%)
Jul 30, 2003 0.7018 0.7018 0.6696 0.6899 156,122 -0.01(-1.24%)
Jul 29, 2003 0.7189 0.7189 0.6860 0.6986 26,763 -0.02(-2.83%)
Jul 28, 2003 0.7023 0.7189 0.6998 0.7189 44,606 +0.03(+4.45%)
Jul 25, 2003 0.7003 0.7024 0.6770 0.6882 31,224 -0.01(-1.48%)
Jul 24, 2003 0.7060 0.7145 0.6815 0.6986 62,448 +0.01(+1.61%)
Jul 23, 2003 0.6797 0.6957 0.6636 0.6875 22,303 +0.00(+0.22%)
Jul 22, 2003 0.6616 0.6950 0.6576 0.6860 202,959 +0.01(+0.86%)
Jul 21, 2003 0.7177 0.7177 0.6594 0.6802 60,218 -0.04(-5.27%)
Jul 18, 2003 0.7473 0.7497 0.7180 0.7180 26,763 -0.03(-3.90%)
Jul 17, 2003 0.7471 0.7622 0.7171 0.7471 62,448 -0.00(-0.02%)
Jul 16, 2003 0.7619 0.7619 0.7286 0.7473 55,758 +0.00(+0.10%)
Jul 15, 2003 0.7882 0.7882 0.7021 0.7465 200,728 -0.01(-1.96%)
Jul 14, 2003 0.6989 0.7615 0.6989 0.7615 182,886 +0.05(+7.65%)
Jul 11, 2003 0.7440 0.7440 0.7074 0.7074 28,994 -0.03(-4.52%)
Jul 10, 2003 0.7243 0.7408 0.7243 0.7408 93,673 +0.01(+1.49%)
Jul 09, 2003 0.7287 0.7310 0.7243 0.7299 127,128 -0.01(-1.31%)
Jul 08, 2003 0.7316 0.7406 0.7264 0.7397 102,594 +0.01(+1.48%)
Jul 07, 2003 0.7323 0.7328 0.7289 0.7289 53,527 +0.00(+0.56%)
Jul 03, 2003 0.7249 0.7249 0.7249 0.7249 2,230 +0.02(+3.19%)
Jul 02, 2003 0.7322 0.7326 0.7024 0.7024 91,443 -0.02(-2.65%)
Jul 01, 2003 0.7465 0.7534 0.7114 0.7216 86,982 +0.00(+0.65%)
Jun 30, 2003 0.7062 0.7169 0.7084 0.7169 209,650 +0.02(+3.47%)
Jun 27, 2003 0.7092 0.7096 0.6929 0.6929 26,763 -0.01(-1.38%)
Jun 26, 2003 0.6924 0.7026 0.6924 0.7026 13,381 +0.03(+4.47%)
Jun 25, 2003 0.6728 0.7017 0.6724 0.6725 22,303 -0.02(-2.70%)
Jun 24, 2003 0.6443 0.6912 0.6364 0.6912 80,291 +0.05(+7.56%)
Jun 23, 2003 0.6733 0.6734 0.6427 0.6427 37,915 -0.04(-6.13%)
Jun 20, 2003 0.6775 0.7036 0.6775 0.6847 13,381 +0.03(+4.57%)
Jun 19, 2003 0.7096 0.7098 0.6548 0.6548 24,533 -0.04(-5.13%)
Jun 18, 2003 0.6784 0.7002 0.6521 0.6902 35,685 +0.01(+1.14%)
Jun 17, 2003 0.7062 0.7062 0.6713 0.6824 40,145 -0.00(-0.28%)
Jun 16, 2003 0.7062 0.7066 0.6412 0.6844 33,454 +0.01(+1.35%)
Jun 13, 2003 0.6936 0.7053 0.6752 0.6752 11,151 -0.03(-4.40%)
Jun 12, 2003 0.6984 0.7122 0.6875 0.7063 40,145 -0.00(-0.02%)
Jun 11, 2003 0.6592 0.7116 0.6452 0.7065 73,600 +0.03(+4.26%)
Jun 10, 2003 0.6761 0.6776 0.6761 0.6776 4,460 +0.03(+4.35%)
Jun 09, 2003 0.7005 0.6494 0.6494 0.6494 8,921 -0.05(-7.30%)
Jun 06, 2003 0.7172 0.7172 0.6875 0.7005 28,994 -0.02(-2.33%)
Jun 05, 2003 0.7159 0.7214 0.7099 0.7172 55,758 -0.00(-0.21%)
Jun 04, 2003 0.6591 0.7283 0.6486 0.7187 66,909 +0.08(+12.15%)
Jun 03, 2003 0.6202 0.6409 0.5978 0.6409 31,224 +0.02(+3.33%)
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.