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

Shenandoah Telecom (NQ: SHEN )

17.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 28, 2012 5.071 5.107 4.939 4.939 178,442 -0.17(-3.30%)
Sep 27, 2012 5.113 5.135 5.051 5.107 357,252 +0.05(+0.94%)
Sep 26, 2012 5.001 5.118 4.770 5.060 492,633 +0.09(+1.86%)
Sep 25, 2012 5.121 5.121 4.956 4.967 286,615 -0.13(-2.53%)
Sep 24, 2012 5.135 5.250 5.051 5.096 530,179 -0.04(-0.87%)
Sep 21, 2012 5.017 5.203 4.978 5.141 1,657,447 +0.20(+4.03%)
Sep 20, 2012 4.768 4.958 4.751 4.942 357,837 +0.13(+2.68%)
Sep 19, 2012 4.737 4.824 4.720 4.813 185,484 +0.10(+2.14%)
Sep 18, 2012 4.714 4.770 4.683 4.712 278,522 -0.03(-0.71%)
Sep 17, 2012 4.611 4.751 4.580 4.745 316,770 +0.03(+0.65%)
Sep 14, 2012 4.776 4.857 4.710 4.714 331,056 -0.05(-1.06%)
Sep 13, 2012 4.709 4.841 4.563 4.765 231,458 +0.05(+1.13%)
Sep 12, 2012 4.655 4.714 4.602 4.712 142,589 +0.08(+1.82%)
Sep 11, 2012 4.658 4.726 4.596 4.627 183,606 -0.00(-0.06%)
Sep 10, 2012 4.596 4.731 4.563 4.630 213,629 +0.06(+1.23%)
Sep 07, 2012 4.594 4.613 4.554 4.574 402,798 +0.03(+0.56%)
Sep 06, 2012 4.451 4.557 4.431 4.549 249,732 +0.15(+3.35%)
Sep 05, 2012 4.467 4.515 4.364 4.401 269,324 -0.03(-0.60%)
Sep 04, 2012 4.305 4.473 4.249 4.428 206,445 +0.11(+2.60%)
Aug 31, 2012 4.344 4.378 4.243 4.316 189,846 +0.03(+0.59%)
Aug 30, 2012 4.369 4.380 4.271 4.291 134,881 -0.13(-2.92%)
Aug 29, 2012 4.425 4.437 4.358 4.420 305,220 +0.08(+1.94%)
Aug 27, 2012 4.352 4.456 4.307 4.336 158,529 +0.02(+0.52%)
Aug 24, 2012 4.223 4.330 4.209 4.313 62,483 +0.07(+1.59%)
Aug 23, 2012 4.366 4.380 4.184 4.246 151,252 -0.12(-2.76%)
Aug 22, 2012 4.535 4.647 4.234 4.366 216,184 -0.17(-3.77%)
Aug 21, 2012 4.742 4.813 4.538 4.538 301,386 -0.20(-4.15%)
Aug 20, 2012 4.748 4.768 4.630 4.734 179,258 -0.01(-0.30%)
Aug 17, 2012 4.529 4.756 4.467 4.748 514,709 +0.20(+4.38%)
Aug 16, 2012 4.535 4.560 4.453 4.549 179,558 +0.00(+0.06%)
Aug 15, 2012 4.394 4.552 4.394 4.546 170,257 +0.12(+2.79%)
Aug 14, 2012 4.397 4.448 4.397 4.423 94,032 +0.07(+1.55%)
Aug 13, 2012 4.372 4.417 4.279 4.355 167,417 -0.02(-0.39%)
Aug 10, 2012 4.397 4.408 4.369 4.372 60,295 -0.03(-0.76%)
Aug 09, 2012 4.430 4.448 4.403 4.406 73,880 -0.05(-1.07%)
Aug 08, 2012 4.406 4.490 4.403 4.453 124,967 +0.04(+0.83%)
Aug 07, 2012 4.501 4.501 4.372 4.417 170,948 -0.03(-0.76%)
Aug 06, 2012 4.532 4.538 4.437 4.451 211,658 -0.03(-0.69%)
Aug 03, 2012 4.490 4.574 4.386 4.481 297,651 +0.12(+2.64%)
Aug 02, 2012 4.316 4.394 4.279 4.366 162,763 +0.04(+1.04%)
Aug 01, 2012 4.442 4.490 4.319 4.321 246,749 -0.10(-2.22%)
Jul 31, 2012 4.408 4.487 4.404 4.420 162,053 -0.02(-0.38%)
Jul 30, 2012 4.467 4.470 4.372 4.437 200,857 -0.01(-0.25%)
Jul 27, 2012 4.299 4.481 4.282 4.448 248,780 +0.16(+3.66%)
Jul 26, 2012 4.187 4.293 4.156 4.291 161,697 +0.19(+4.58%)
Jul 25, 2012 4.181 4.226 4.083 4.103 72,910 -0.03(-0.75%)
Jul 24, 2012 4.341 4.341 4.097 4.133 137,269 -0.18(-4.23%)
Jul 23, 2012 4.173 4.372 4.108 4.316 161,383 +0.05(+1.12%)
Jul 20, 2012 4.336 4.341 4.229 4.268 152,296 -0.09(-2.12%)
Jul 19, 2012 4.437 4.437 4.350 4.361 98,315 -0.06(-1.33%)
Jul 18, 2012 4.431 4.487 4.380 4.420 176,685 -0.03(-0.76%)
Jul 17, 2012 4.319 4.470 4.302 4.453 203,056 +0.17(+4.00%)
Jul 16, 2012 4.296 4.369 4.162 4.282 284,491 -0.03(-0.59%)
Jul 13, 2012 4.336 4.490 4.277 4.307 287,335 -0.08(-1.73%)
Jul 12, 2012 4.316 4.403 4.156 4.383 165,350 +0.03(+0.64%)
Jul 11, 2012 4.249 4.392 4.178 4.355 252,704 +0.10(+2.44%)
Jul 10, 2012 4.260 4.288 4.190 4.251 232,003 -0.01(-0.26%)
Jul 09, 2012 4.181 4.293 4.058 4.263 360,680 +0.06(+1.47%)
Jul 06, 2012 4.100 4.209 4.100 4.201 216,526 +0.04(+0.88%)
Jul 05, 2012 4.156 4.204 4.117 4.164 189,048 +0.00(+0.07%)
Jul 03, 2012 4.016 4.164 3.951 4.162 140,800 +0.15(+3.71%)
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.