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

Shenandoah Telecom (NQ: SHEN )

17.55 -0.30 (-1.68%)
Streaming Delayed Price Updated: 11:56 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 (%)
Sep 30, 2014 7.584 7.584 7.216 7.242 538,477 -0.33(-4.36%)
Sep 29, 2014 7.642 7.759 7.382 7.572 150,325 -0.18(-2.26%)
Sep 26, 2014 7.514 7.785 7.514 7.747 217,867 +0.38(+5.15%)
Sep 25, 2014 7.706 7.782 7.339 7.368 280,384 -0.37(-4.79%)
Sep 24, 2014 7.706 7.826 7.604 7.738 254,088 +0.08(+0.99%)
Sep 23, 2014 7.849 7.919 7.657 7.663 259,501 -0.19(-2.45%)
Sep 22, 2014 7.741 7.909 7.660 7.855 178,677 +0.04(+0.49%)
Sep 19, 2014 7.826 7.962 7.689 7.817 743,447 +0.01(+0.11%)
Sep 18, 2014 7.931 8.016 7.712 7.809 174,833 -0.07(-0.89%)
Sep 17, 2014 7.820 8.022 7.753 7.879 227,268 +0.08(+0.97%)
Sep 16, 2014 7.873 7.879 7.712 7.803 135,252 -0.07(-0.89%)
Sep 15, 2014 8.497 8.497 7.870 7.873 211,903 -0.75(-8.73%)
Sep 12, 2014 8.080 8.626 7.896 8.626 710,786 +0.57(+7.07%)
Sep 11, 2014 7.960 8.077 7.870 8.057 117,647 +0.11(+1.40%)
Sep 10, 2014 7.957 7.992 7.876 7.946 88,363 +0.01(+0.18%)
Sep 09, 2014 8.144 8.144 7.884 7.931 113,998 -0.21(-2.58%)
Sep 08, 2014 8.060 8.162 8.039 8.141 135,707 +0.14(+1.71%)
Sep 05, 2014 7.922 8.100 7.890 8.004 125,954 +0.04(+0.55%)
Sep 04, 2014 7.960 8.011 7.931 7.960 83,352 +0.04(+0.55%)
Sep 03, 2014 8.115 8.115 7.887 7.917 225,538 -0.18(-2.24%)
Sep 02, 2014 8.062 8.168 7.928 8.097 167,540 +0.04(+0.43%)
Aug 29, 2014 8.010 8.062 8.062 8.062 309,688 +0.06(+0.73%)
Aug 28, 2014 7.975 8.062 7.905 8.004 90,638 +0.00(+0.00%)
Aug 27, 2014 8.153 8.153 7.981 8.004 287,575 -0.14(-1.76%)
Aug 26, 2014 8.086 8.211 8.048 8.147 155,107 +0.06(+0.69%)
Aug 25, 2014 8.103 8.168 7.984 8.092 137,540 +0.05(+0.62%)
Aug 22, 2014 8.013 8.103 8.013 8.042 101,768 +0.04(+0.44%)
Aug 21, 2014 7.893 8.062 7.794 8.007 192,918 +0.09(+1.11%)
Aug 20, 2014 7.992 7.992 7.829 7.919 77,319 -0.11(-1.35%)
Aug 19, 2014 8.176 8.229 8.010 8.027 131,751 -0.13(-1.65%)
Aug 18, 2014 8.229 8.252 8.086 8.162 109,860 +0.08(+0.94%)
Aug 15, 2014 8.287 8.360 7.949 8.086 191,136 -0.09(-1.11%)
Aug 14, 2014 8.019 8.293 7.998 8.176 145,913 +0.14(+1.78%)
Aug 13, 2014 7.919 8.033 7.852 8.033 135,649 +0.14(+1.74%)
Aug 12, 2014 7.998 7.998 7.829 7.896 120,223 -0.15(-1.81%)
Aug 11, 2014 8.086 8.243 7.978 8.042 227,203 -0.06(-0.76%)
Aug 08, 2014 8.097 8.191 8.036 8.103 151,932 -0.01(-0.14%)
Aug 07, 2014 8.308 8.308 8.030 8.115 200,369 -0.15(-1.77%)
Aug 06, 2014 8.200 8.465 8.165 8.261 118,558 -0.01(-0.07%)
Aug 05, 2014 8.238 8.349 8.135 8.267 125,810 -0.01(-0.07%)
Aug 04, 2014 8.322 8.365 8.057 8.273 223,085 +0.04(+0.43%)
Aug 01, 2014 7.881 8.413 7.881 8.238 332,473 +0.15(+1.84%)
Jul 31, 2014 8.261 8.284 8.074 8.089 261,847 -0.31(-3.65%)
Jul 30, 2014 8.401 8.451 8.331 8.395 129,829 +0.12(+1.41%)
Jul 29, 2014 8.410 8.465 8.220 8.278 218,594 -0.05(-0.63%)
Jul 28, 2014 8.349 8.386 8.182 8.331 175,018 +0.00(+0.00%)
Jul 25, 2014 8.340 8.424 8.255 8.331 219,666 -0.10(-1.21%)
Jul 24, 2014 8.477 8.492 8.232 8.433 191,571 +0.01(+0.07%)
Jul 23, 2014 8.474 8.544 8.410 8.427 104,769 -0.03(-0.35%)
Jul 22, 2014 8.462 8.556 8.421 8.457 112,059 +0.03(+0.35%)
Jul 21, 2014 8.573 8.638 8.340 8.427 126,379 -0.20(-2.37%)
Jul 18, 2014 8.427 8.696 8.427 8.632 377,182 +0.18(+2.07%)
Jul 17, 2014 8.553 8.655 8.381 8.457 254,797 -0.14(-1.60%)
Jul 16, 2014 8.699 8.722 8.483 8.594 222,225 -0.01(-0.17%)
Jul 15, 2014 8.950 8.950 8.579 8.608 195,884 -0.32(-3.53%)
Jul 14, 2014 9.049 9.049 8.903 8.924 174,771 +0.01(+0.13%)
Jul 11, 2014 8.772 9.020 8.718 8.912 174,785 +0.12(+1.33%)
Jul 10, 2014 8.629 8.906 8.629 8.795 283,758 -0.05(-0.53%)
Jul 09, 2014 8.754 8.894 8.658 8.842 157,995 +0.15(+1.75%)
Jul 08, 2014 8.964 8.964 8.600 8.690 232,307 -0.27(-2.97%)
Jul 07, 2014 8.999 9.046 8.883 8.956 184,627 -0.11(-1.19%)
Jul 03, 2014 9.023 9.064 9.064 9.064 152,788 +0.07(+0.81%)
Jul 02, 2014 8.967 9.075 8.929 8.991 107,274 -0.01(-0.13%)
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.