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

Shenandoah Telecom (NQ: SHEN )

17.32 -0.53 (-2.94%)
Streaming Delayed Price Updated: 10:52 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 (%)
Dec 30, 2005 1.229 1.232 1.182 1.191 172,437 -0.05(-3.70%)
Dec 29, 2005 1.251 1.259 1.237 1.237 35,506 -0.00(-0.31%)
Dec 28, 2005 1.240 1.240 1.240 1.240 2,230 -0.00(-0.34%)
Dec 27, 2005 1.241 1.261 1.233 1.245 27,879 -0.00(-0.38%)
Dec 23, 2005 1.279 1.279 1.249 1.249 20,530 -0.03(-2.59%)
Dec 22, 2005 1.289 1.295 1.273 1.283 20,820 +0.01(+0.57%)
Dec 21, 2005 1.238 1.286 1.238 1.275 108,415 +0.05(+4.20%)
Dec 20, 2005 1.211 1.224 1.210 1.224 47,227 +0.01(+0.54%)
Dec 19, 2005 1.220 1.232 1.211 1.217 80,492 -0.02(-1.67%)
Dec 16, 2005 1.257 1.257 1.219 1.238 448,707 -0.02(-1.96%)
Dec 15, 2005 1.256 1.268 1.227 1.263 67,879 -0.02(-1.81%)
Dec 14, 2005 1.303 1.309 1.286 1.286 46,524 +0.00(+0.28%)
Dec 13, 2005 1.277 1.287 1.277 1.283 29,172 -0.00(-0.35%)
Dec 12, 2005 1.287 1.288 1.287 1.287 17,184 -0.01(-0.44%)
Dec 09, 2005 1.266 1.293 1.266 1.293 24,265 +0.02(+1.62%)
Dec 08, 2005 1.282 1.282 1.261 1.272 18,690 +0.00(+0.14%)
Dec 07, 2005 1.274 1.284 1.252 1.270 88,766 +0.01(+0.81%)
Dec 06, 2005 1.290 1.290 1.260 1.260 46,624 -0.02(-1.59%)
Dec 05, 2005 1.258 1.281 1.258 1.281 8,363 +0.01(+0.94%)
Dec 02, 2005 1.270 1.286 1.265 1.269 4,739 +0.01(+0.52%)
Dec 01, 2005 1.229 1.275 1.229 1.262 59,215 +0.05(+3.76%)
Nov 30, 2005 1.234 1.234 1.206 1.216 39,710 -0.02(-1.36%)
Nov 29, 2005 1.274 1.274 1.233 1.233 12,824 -0.03(-2.11%)
Nov 28, 2005 1.317 1.337 1.260 1.260 52,557 -0.08(-5.85%)
Nov 25, 2005 1.338 1.338 1.338 1.338 2,230 +0.01(+0.72%)
Nov 23, 2005 3.985 1.328 1.328 1.328 1,115 +0.00(+0.00%)
Nov 22, 2005 1.353 1.354 1.319 1.328 26,005 -0.02(-1.77%)
Nov 21, 2005 1.339 1.375 1.328 1.352 32,339 +0.02(+1.14%)
Nov 18, 2005 1.318 1.348 1.294 1.337 28,458 +0.04(+3.09%)
Nov 17, 2005 1.284 1.321 1.284 1.297 18,322 -0.00(-0.05%)
Nov 16, 2005 1.296 1.298 1.256 1.298 27,098 -0.03(-1.97%)
Nov 15, 2005 1.343 1.343 1.316 1.324 14,274 -0.05(-3.38%)
Nov 14, 2005 1.393 1.393 1.370 1.370 7,806 -0.02(-1.44%)
Nov 11, 2005 1.363 1.390 1.358 1.390 28,815 +0.02(+1.24%)
Nov 10, 2005 1.291 1.390 1.266 1.373 50,438 +0.08(+5.95%)
Nov 09, 2005 1.304 1.305 1.296 1.296 6,690 -0.01(-0.91%)
Nov 08, 2005 1.327 1.334 1.302 1.308 16,727 -0.04(-2.67%)
Nov 07, 2005 1.361 1.361 1.316 1.344 24,176 +0.00(+0.27%)
Nov 04, 2005 1.354 1.354 1.332 1.340 14,697 -0.03(-1.99%)
Nov 03, 2005 1.360 1.391 1.360 1.367 44,115 +0.01(+1.06%)
Nov 02, 2005 1.285 1.367 1.285 1.353 41,082 +0.08(+6.32%)
Nov 01, 2005 1.258 1.282 1.252 1.272 11,430 -0.00(-0.07%)
Oct 31, 2005 1.219 1.273 1.219 1.273 47,762 +0.07(+5.87%)
Oct 28, 2005 1.203 1.203 1.190 1.203 20,898 +0.01(+0.98%)
Oct 27, 2005 1.244 1.254 1.191 1.191 28,548 -0.07(-5.30%)
Oct 26, 2005 1.255 1.258 1.255 1.258 5,954 +0.00(+0.21%)
Oct 25, 2005 1.226 1.255 1.224 1.255 33,454 +0.03(+2.59%)
Oct 24, 2005 1.187 1.223 1.185 1.223 31,938 +0.05(+4.55%)
Oct 21, 2005 1.119 1.181 1.119 1.170 16,047 +0.03(+2.89%)
Oct 20, 2005 1.152 1.162 1.137 1.137 16,727 -0.02(-1.98%)
Oct 19, 2005 1.125 1.160 1.107 1.160 66,519 +0.02(+2.10%)
Oct 18, 2005 1.153 1.153 1.119 1.136 23,585 -0.00(-0.31%)
Oct 17, 2005 1.145 1.158 1.136 1.140 19,515 -0.04(-3.00%)
Oct 14, 2005 1.168 1.175 1.145 1.175 18,266 +0.02(+1.47%)
Oct 13, 2005 1.124 1.158 1.121 1.158 23,418 +0.02(+1.81%)
Oct 12, 2005 1.134 1.164 1.121 1.138 48,119 -0.00(-0.13%)
Oct 11, 2005 1.157 1.176 1.139 1.139 53,516 -0.02(-2.03%)
Oct 10, 2005 1.175 1.193 1.160 1.163 14,497 -0.02(-2.04%)
Oct 07, 2005 1.181 1.187 1.181 1.187 8,943 +0.02(+1.66%)
Oct 06, 2005 1.168 1.187 1.163 1.168 53,092 -0.00(-0.36%)
Oct 05, 2005 1.174 1.191 1.172 1.172 74,961 -0.03(-2.46%)
Oct 04, 2005 1.226 1.226 1.200 1.201 6,690 -0.01(-1.08%)
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.