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 (%)
Sep 29, 2006 1.328 1.329 1.299 1.299 45,799 -0.03(-1.98%)
Sep 28, 2006 1.325 1.326 1.318 1.326 107,166 +0.01(+0.43%)
Sep 27, 2006 1.300 1.320 1.300 1.320 168,322 +0.01(+0.50%)
Sep 26, 2006 1.293 1.326 1.293 1.313 46,691 +0.01(+0.80%)
Sep 25, 2006 1.290 1.303 1.290 1.303 28,994 +0.00(+0.05%)
Sep 22, 2006 1.303 1.309 1.287 1.302 109,977 +0.01(+0.46%)
Sep 21, 2006 1.318 1.328 1.296 1.296 38,807 -0.02(-1.54%)
Sep 20, 2006 1.304 1.318 1.291 1.317 29,395 +0.02(+1.31%)
Sep 19, 2006 1.329 1.329 1.285 1.300 20,820 -0.02(-1.65%)
Sep 18, 2006 1.320 1.324 1.301 1.321 8,921 -0.01(-0.63%)
Sep 15, 2006 1.328 1.330 1.321 1.330 403,911 +0.01(+0.66%)
Sep 14, 2006 1.303 1.322 1.303 1.321 60,196 +0.01(+0.50%)
Sep 13, 2006 1.315 1.322 1.296 1.315 54,174 +0.00(+0.30%)
Sep 12, 2006 1.263 1.311 1.253 1.311 42,521 +0.06(+4.65%)
Sep 11, 2006 1.255 1.255 1.252 1.252 15,612 -0.00(-0.24%)
Sep 08, 2006 1.255 1.260 1.252 1.255 11,151 +0.00(+0.00%)
Sep 07, 2006 1.272 1.272 1.255 1.255 47,951 -0.02(-1.62%)
Sep 06, 2006 1.318 1.323 1.274 1.276 34,692 -0.05(-4.07%)
Sep 05, 2006 1.323 1.331 1.309 1.330 69,775 +0.02(+1.39%)
Sep 01, 2006 1.321 1.324 1.312 1.312 13,627 -0.00(-0.16%)
Aug 31, 2006 1.315 1.339 1.314 1.314 101,368 -0.00(-0.05%)
Aug 30, 2006 1.270 1.316 1.270 1.315 52,077 +0.02(+1.27%)
Aug 29, 2006 1.283 1.301 1.273 1.298 69,485 +0.02(+1.38%)
Aug 28, 2006 1.262 1.284 1.255 1.281 78,708 +0.03(+2.27%)
Aug 25, 2006 1.240 1.256 1.240 1.252 33,465 +0.00(+0.38%)
Aug 24, 2006 1.285 1.286 1.247 1.247 25,648 -0.02(-1.35%)
Aug 23, 2006 1.267 1.292 1.264 1.264 13,381 -0.00(-0.12%)
Aug 22, 2006 1.274 1.285 1.254 1.266 39,153 +0.00(+0.28%)
Aug 21, 2006 1.270 1.274 1.261 1.262 13,091 -0.01(-1.03%)
Aug 18, 2006 1.287 1.287 1.274 1.275 44,327 +0.00(+0.28%)
Aug 17, 2006 1.321 1.322 1.270 1.272 43,870 -0.06(-4.38%)
Aug 16, 2006 1.293 1.334 1.275 1.330 57,163 +0.04(+2.89%)
Aug 15, 2006 1.263 1.294 1.252 1.293 76,221 +0.05(+3.74%)
Aug 14, 2006 1.248 1.260 1.215 1.246 74,849 +0.02(+2.01%)
Aug 11, 2006 1.233 1.238 1.211 1.222 97,386 -0.03(-2.01%)
Aug 10, 2006 1.229 1.263 1.229 1.247 52,356 +0.01(+0.55%)
Aug 09, 2006 1.249 1.268 1.229 1.240 56,995 +0.02(+1.34%)
Aug 08, 2006 1.280 1.289 1.220 1.223 90,573 -0.06(-4.37%)
Aug 07, 2006 1.280 1.299 1.273 1.279 45,899 -0.01(-1.06%)
Aug 04, 2006 1.299 1.303 1.282 1.293 74,247 +0.02(+1.81%)
Aug 03, 2006 1.274 1.274 1.249 1.270 60,240 -0.02(-1.73%)
Aug 02, 2006 1.281 1.305 1.281 1.292 18,121 +0.02(+1.93%)
Aug 01, 2006 1.294 1.294 1.265 1.268 127,117 -0.04(-3.31%)
Jul 31, 2006 1.310 1.320 1.298 1.311 41,149 -0.01(-0.90%)
Jul 28, 2006 1.266 1.323 1.266 1.323 41,249 +0.07(+5.88%)
Jul 27, 2006 1.324 1.324 1.248 1.250 98,713 -0.05(-4.04%)
Jul 26, 2006 1.335 1.335 1.295 1.302 94,866 -0.06(-4.64%)
Jul 25, 2006 1.315 1.368 1.315 1.366 109,218 +0.05(+4.20%)
Jul 24, 2006 1.229 1.313 1.220 1.311 58,813 +0.10(+7.87%)
Jul 21, 2006 1.260 1.260 1.205 1.215 121,530 -0.04(-3.54%)
Jul 20, 2006 1.320 1.320 1.255 1.260 87,149 -0.04(-3.17%)
Jul 19, 2006 1.248 1.304 1.248 1.301 186,878 +0.05(+4.14%)
Jul 18, 2006 1.243 1.255 1.237 1.249 88,699 +0.02(+1.93%)
Jul 17, 2006 1.214 1.236 1.206 1.226 92,535 +0.01(+0.47%)
Jul 14, 2006 1.211 1.240 1.204 1.220 113,289 +0.00(+0.22%)
Jul 13, 2006 1.241 1.271 1.208 1.217 195,755 -0.05(-3.71%)
Jul 12, 2006 1.310 1.322 1.261 1.264 69,251 -0.05(-4.04%)
Jul 11, 2006 1.285 1.322 1.285 1.317 83,045 -0.00(-0.09%)
Jul 10, 2006 1.290 1.321 1.290 1.318 103,375 +0.03(+1.96%)
Jul 07, 2006 1.334 1.373 1.292 1.293 91,699 -0.06(-4.61%)
Jul 06, 2006 1.360 1.384 1.331 1.356 104,691 -0.01(-0.42%)
Jul 05, 2006 1.356 1.397 1.352 1.361 152,799 -0.02(-1.54%)
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.