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 (%)
Jul 31, 2002 0.7622 0.7679 0.7473 0.7612 93,673 -0.03(-3.91%)
Jul 30, 2002 0.7787 0.7921 0.7734 0.7921 64,679 +0.00(+0.02%)
Jul 29, 2002 0.7921 0.7996 0.7772 0.7920 64,679 -0.00(-0.19%)
Jul 26, 2002 0.7997 0.8071 0.7851 0.7935 189,577 -0.02(-2.59%)
Jul 25, 2002 0.7846 0.8145 0.7773 0.8145 171,734 +0.03(+3.83%)
Jul 24, 2002 0.7682 0.7846 0.7679 0.7845 16,950,436 +0.01(+1.39%)
Jul 23, 2002 0.7630 0.7772 0.7601 0.7737 129,358 +0.01(+0.90%)
Jul 22, 2002 0.7696 0.7696 0.7622 0.7669 75,830 -0.00(-0.47%)
Jul 19, 2002 0.7773 0.7884 0.7704 0.7704 24,533 -0.03(-3.86%)
Jul 17, 2002 0.7839 0.8066 0.7781 0.8014 144,970 +0.04(+5.91%)
Jul 12, 2002 0.7547 0.7622 0.7547 0.7567 26,763 +0.01(+1.30%)
Jul 11, 2002 0.7435 0.7470 0.7323 0.7470 28,994 +0.00(+0.13%)
Jul 10, 2002 0.7450 0.7598 0.7400 0.7461 102,594 +0.01(+1.88%)
Jul 09, 2002 0.7244 0.7323 0.7244 0.7323 86,982 +0.01(+1.09%)
Jul 08, 2002 0.7277 0.7277 0.7244 0.7244 80,291 -0.00(-0.45%)
Jul 05, 2002 0.7069 0.7286 0.7069 0.7277 40,145 +0.01(+1.08%)
Jul 04, 2002 0.6998 0.7331 0.6998 0.7199 82,521 +0.00(+0.00%)
Jul 03, 2002 0.6998 0.7331 0.6998 0.7199 82,521 +0.02(+2.38%)
Jul 02, 2002 0.7323 0.7325 0.6763 0.7032 189,577 +0.02(+3.41%)
Jul 01, 2002 0.7924 0.7924 0.6800 0.6800 847,521 -0.12(-15.30%)
Jun 28, 2002 0.7845 0.8239 0.7525 0.8029 4,763,964 +0.02(+2.91%)
Jun 27, 2002 0.7658 0.7809 0.7510 0.7802 298,862 -0.03(-3.33%)
Jun 26, 2002 0.8033 0.8175 0.7697 0.8071 327,857 -0.01(-0.92%)
Jun 25, 2002 0.8145 0.8218 0.7984 0.8145 236,413 +0.01(+0.93%)
Jun 21, 2002 0.8059 0.8071 0.7996 0.8071 102,594 -0.00(-0.18%)
Jun 20, 2002 0.7921 0.8086 0.7921 0.8086 57,988 +0.01(+1.88%)
Jun 19, 2002 0.7834 0.7936 0.7772 0.7936 136,049 +0.01(+1.03%)
Jun 18, 2002 0.7921 0.7936 0.7791 0.7855 180,655 +0.00(+0.10%)
Jun 17, 2002 0.7993 0.7993 0.7637 0.7848 430,451 +0.02(+2.96%)
Jun 14, 2002 0.7757 0.7757 0.7585 0.7622 53,527 -0.00(-0.01%)
Jun 12, 2002 0.7740 0.7772 0.7530 0.7623 149,431 -0.01(-1.53%)
Jun 11, 2002 0.7791 0.7958 0.7742 0.7742 167,274 +0.00(+0.10%)
Jun 10, 2002 0.7733 0.7794 0.7668 0.7734 82,521 +0.00(+0.49%)
Jun 07, 2002 0.7646 0.7697 0.7615 0.7697 111,516 -0.01(-1.44%)
Jun 06, 2002 0.7923 0.7981 0.7809 0.7809 185,116 -0.01(-1.42%)
Jun 05, 2002 0.7908 0.7996 0.7908 0.7921 84,752 -0.01(-1.67%)
May 31, 2002 0.7846 0.8370 0.7734 0.8056 869,824 +0.04(+4.68%)
May 28, 2002 0.7652 0.7697 0.7652 0.7695 69,139 +0.00(+0.31%)
May 27, 2002 0.7688 0.7763 0.7624 0.7672 82,521 +0.00(+0.00%)
May 24, 2002 0.7688 0.7763 0.7624 0.7672 82,521 -0.00(-0.10%)
May 23, 2002 0.7727 0.7727 0.7621 0.7679 69,139 -0.01(-0.70%)
May 22, 2002 0.7745 0.7772 0.7627 0.7733 142,740 +0.01(+1.95%)
May 21, 2002 0.7473 0.7715 0.7400 0.7585 133,819 +0.03(+3.77%)
May 20, 2002 0.7435 0.7435 0.7287 0.7309 66,909 -0.00(-0.21%)
May 17, 2002 0.7471 0.7495 0.7174 0.7324 82,521 -0.01(-1.10%)
May 16, 2002 0.7473 0.7473 0.7103 0.7406 127,128 +0.00(+0.10%)
May 15, 2002 0.7471 0.7471 0.7250 0.7398 93,673 -0.01(-0.98%)
May 14, 2002 0.7183 0.7548 0.7181 0.7471 347,930 +0.02(+3.33%)
May 13, 2002 0.6725 0.7231 0.6725 0.7231 158,352 +0.06(+8.72%)
May 10, 2002 0.6486 0.6651 0.6486 0.6651 57,988 -0.00(-0.56%)
May 09, 2002 0.7518 0.7518 0.6464 0.6688 243,104 -0.08(-11.21%)
May 08, 2002 0.7473 0.7533 0.7473 0.7533 24,533 -0.00(-0.55%)
May 07, 2002 0.7622 0.7622 0.7395 0.7574 133,819 -0.00(-0.32%)
May 06, 2002 0.7338 0.7598 0.7338 0.7598 138,279 +0.03(+3.71%)
May 03, 2002 0.7435 0.7435 0.7326 0.7326 40,145 -0.01(-1.76%)
May 02, 2002 0.7413 0.7473 0.7353 0.7458 73,600 -0.00(-0.19%)
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.