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

Shenandoah Telecom (NQ: SHEN )

17.83 -0.02 (-0.11%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2006 1.435 1.458 1.400 1.405 155,308 -0.03(-1.94%)
Dec 28, 2006 1.429 1.440 1.392 1.433 50,405 +0.00(+0.29%)
Dec 27, 2006 1.390 1.431 1.381 1.429 101,011 +0.04(+3.08%)
Dec 26, 2006 1.390 1.399 1.373 1.386 70,868 +0.00(+0.17%)
Dec 22, 2006 1.383 1.390 1.372 1.384 26,853 -0.00(-0.21%)
Dec 21, 2006 1.398 1.402 1.369 1.387 47,706 -0.01(-0.45%)
Dec 20, 2006 1.390 1.408 1.379 1.393 47,873 +0.01(+0.58%)
Dec 19, 2006 1.383 1.391 1.360 1.385 49,524 +0.00(+0.02%)
Dec 18, 2006 1.471 1.471 1.380 1.385 74,637 -0.09(-5.95%)
Dec 15, 2006 1.471 1.488 1.461 1.472 226,154 +0.01(+0.55%)
Dec 14, 2006 1.399 1.464 1.399 1.464 84,205 +0.08(+5.45%)
Dec 13, 2006 1.420 1.420 1.377 1.388 36,633 -0.02(-1.17%)
Dec 12, 2006 1.368 1.408 1.368 1.405 44,260 +0.03(+2.00%)
Dec 11, 2006 1.382 1.384 1.369 1.377 50,572 -0.01(-0.58%)
Dec 08, 2006 1.383 1.393 1.382 1.385 32,339 -0.02(-1.09%)
Dec 07, 2006 1.448 1.449 1.401 1.401 33,387 -0.05(-3.54%)
Dec 06, 2006 1.472 1.484 1.448 1.452 115,062 -0.03(-2.00%)
Dec 05, 2006 1.479 1.483 1.469 1.482 59,047 +0.01(+0.65%)
Dec 04, 2006 1.443 1.472 1.426 1.472 118,128 +0.04(+2.60%)
Dec 01, 2006 1.428 1.443 1.384 1.435 174,422 +0.00(+0.25%)
Nov 30, 2006 1.398 1.431 1.354 1.431 76,946 +0.03(+2.09%)
Nov 29, 2006 1.376 1.403 1.376 1.402 52,791 +0.04(+3.01%)
Nov 28, 2006 1.350 1.367 1.327 1.361 40,658 +0.01(+1.04%)
Nov 27, 2006 1.398 1.420 1.331 1.347 116,656 -0.06(-4.01%)
Nov 24, 2006 1.409 1.433 1.398 1.403 67,444 -0.01(-0.87%)
Nov 22, 2006 1.456 1.464 1.412 1.415 37,569 -0.04(-2.43%)
Nov 21, 2006 1.488 1.488 1.440 1.451 85,521 -0.04(-2.84%)
Nov 20, 2006 1.485 1.493 1.482 1.493 29,585 +0.01(+0.58%)
Nov 17, 2006 1.434 1.484 1.434 1.484 61,478 +0.05(+3.76%)
Nov 16, 2006 1.435 1.437 1.429 1.431 161,854 -0.06(-4.24%)
Nov 15, 2006 1.454 1.495 1.432 1.494 233,124 +0.04(+2.86%)
Nov 14, 2006 1.382 1.452 1.382 1.452 100,163 +0.07(+4.97%)
Nov 13, 2006 1.374 1.391 1.374 1.384 30,968 -0.00(-0.32%)
Nov 10, 2006 1.391 1.398 1.376 1.388 54,330 -0.00(-0.30%)
Nov 09, 2006 1.420 1.420 1.386 1.392 26,362 -0.02(-1.56%)
Nov 08, 2006 1.366 1.426 1.366 1.414 79,276 +0.04(+2.82%)
Nov 07, 2006 1.353 1.390 1.353 1.376 99,762 +0.02(+1.25%)
Nov 06, 2006 1.341 1.362 1.330 1.359 34,737 +0.02(+1.75%)
Nov 03, 2006 1.350 1.350 1.334 1.335 36,934 -0.01(-0.69%)
Nov 02, 2006 1.344 1.352 1.343 1.345 111,092 +0.01(+0.54%)
Nov 01, 2006 1.382 1.383 1.337 1.337 52,301 -0.06(-4.52%)
Oct 31, 2006 1.405 1.405 1.386 1.401 29,429 -0.01(-0.38%)
Oct 30, 2006 1.378 1.406 1.378 1.406 37,157 +0.02(+1.23%)
Oct 27, 2006 1.401 1.405 1.387 1.389 37,837 -0.01(-0.96%)
Oct 26, 2006 1.375 1.402 1.372 1.402 69,875 +0.03(+2.33%)
Oct 25, 2006 1.374 1.376 1.357 1.371 9,646 -0.00(-0.28%)
Oct 24, 2006 1.374 1.382 1.374 1.374 10,248 -0.01(-0.43%)
Oct 23, 2006 1.347 1.380 1.335 1.380 59,527 +0.02(+1.14%)
Oct 20, 2006 1.378 1.379 1.359 1.365 70,154 -0.01(-0.37%)
Oct 19, 2006 1.341 1.374 1.341 1.370 68,928 +0.02(+1.39%)
Oct 18, 2006 1.350 1.370 1.330 1.351 51,420 -0.01(-0.82%)
Oct 17, 2006 1.335 1.364 1.335 1.362 27,957 +0.00(+0.27%)
Oct 16, 2006 1.345 1.362 1.316 1.359 82,599 +0.01(+1.02%)
Oct 13, 2006 1.345 1.345 1.341 1.345 55,256 -0.00(-0.02%)
Oct 12, 2006 1.286 1.346 1.286 1.345 156,981 +0.06(+4.29%)
Oct 11, 2006 1.333 1.343 1.287 1.290 112,374 -0.04(-3.21%)
Oct 10, 2006 1.334 1.343 1.315 1.333 32,785 -0.01(-0.62%)
Oct 09, 2006 1.339 1.341 1.324 1.341 29,061 +0.01(+0.67%)
Oct 06, 2006 1.328 1.336 1.320 1.332 53,572 +0.00(+0.16%)
Oct 05, 2006 1.313 1.330 1.308 1.330 134,376 +0.01(+0.66%)
Oct 04, 2006 1.270 1.322 1.270 1.321 63,151 +0.04(+3.46%)
Oct 03, 2006 1.278 1.292 1.271 1.277 37,023 +0.01(+0.42%)
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.