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

Shenandoah Telecom (NQ: SHEN )

17.48 -0.37 (-2.07%)
Streaming Delayed Price Updated: 12:09 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 (%)
Jun 30, 2008 3.726 3.836 3.503 3.503 213,029 -0.23(-6.06%)
Jun 27, 2008 3.976 3.976 3.632 3.729 1,651,202 -0.25(-6.29%)
Jun 26, 2008 4.103 4.199 3.968 3.979 142,911 -0.20(-4.83%)
Jun 25, 2008 4.116 4.251 4.111 4.181 103,847 +0.08(+1.90%)
Jun 24, 2008 4.094 4.197 4.043 4.103 98,989 -0.04(-0.91%)
Jun 23, 2008 4.269 4.366 4.135 4.140 69,545 -0.09(-2.10%)
Jun 20, 2008 4.353 4.530 4.199 4.229 406,840 -0.15(-3.38%)
Jun 19, 2008 4.224 4.589 4.224 4.377 112,813 +0.15(+3.56%)
Jun 18, 2008 4.269 4.329 4.076 4.226 150,587 -0.08(-1.87%)
Jun 17, 2008 4.560 4.560 4.285 4.307 91,034 -0.24(-5.32%)
Jun 16, 2008 4.482 4.557 4.401 4.549 102,405 +0.04(+0.96%)
Jun 13, 2008 4.466 4.560 4.372 4.506 108,534 +0.12(+2.76%)
Jun 12, 2008 4.307 4.541 4.307 4.385 165,631 +0.12(+2.84%)
Jun 11, 2008 4.251 4.369 4.178 4.264 110,103 -0.01(-0.13%)
Jun 10, 2008 4.103 4.361 3.928 4.269 203,836 +0.19(+4.68%)
Jun 09, 2008 4.275 4.304 3.992 4.078 310,999 -0.18(-4.23%)
Jun 06, 2008 4.737 4.737 4.232 4.259 312,077 -0.52(-10.87%)
Jun 05, 2008 4.517 4.840 4.490 4.778 230,113 +0.26(+5.65%)
Jun 04, 2008 4.498 4.592 4.243 4.522 202,264 +0.02(+0.36%)
Jun 03, 2008 4.385 4.576 4.304 4.506 506,513 +0.15(+3.40%)
Jun 02, 2008 4.385 4.428 4.121 4.358 155,226 -0.05(-1.10%)
May 30, 2008 4.396 4.466 4.261 4.407 282,239 +0.02(+0.55%)
May 29, 2008 4.264 4.463 4.224 4.382 221,411 +0.09(+2.07%)
May 28, 2008 4.272 4.304 4.218 4.294 114,434 +0.06(+1.33%)
May 27, 2008 4.127 4.304 4.127 4.237 133,700 +0.05(+1.09%)
May 26, 2008 4.164 4.277 4.027 4.191 106,650 +0.00(+0.00%)
May 23, 2008 4.164 4.277 4.027 4.191 106,650 -0.00(-0.06%)
May 22, 2008 4.051 4.302 4.051 4.194 87,536 +0.06(+1.50%)
May 21, 2008 4.199 4.329 4.054 4.132 240,008 -0.04(-1.03%)
May 20, 2008 4.183 4.304 4.035 4.175 344,558 -0.02(-0.45%)
May 19, 2008 4.197 4.213 4.068 4.194 285,473 -0.02(-0.45%)
May 16, 2008 4.259 4.318 4.035 4.213 661,925 -0.02(-0.57%)
May 15, 2008 4.027 4.242 3.981 4.237 276,626 +0.20(+5.00%)
May 14, 2008 4.035 4.100 4.008 4.035 194,298 +0.00(+0.00%)
May 13, 2008 4.027 4.068 4.008 4.035 110,638 +0.02(+0.54%)
May 12, 2008 3.863 4.049 3.820 4.014 167,065 +0.16(+4.26%)
May 09, 2008 3.809 3.901 3.801 3.850 119,400 -0.03(-0.69%)
May 08, 2008 3.686 3.914 3.686 3.877 256,144 +0.24(+6.66%)
May 07, 2008 3.885 3.971 3.599 3.634 216,489 -0.09(-2.45%)
May 06, 2008 3.680 3.785 3.605 3.726 176,596 +0.04(+1.09%)
May 05, 2008 3.691 3.860 3.686 3.686 120,069 +0.00(+0.07%)
May 02, 2008 3.922 3.963 3.683 3.683 194,067 -0.19(-5.00%)
May 01, 2008 3.653 3.877 3.653 3.877 125,526 +0.23(+6.27%)
Apr 30, 2008 3.769 3.803 3.586 3.648 269,445 -0.10(-2.73%)
Apr 29, 2008 3.925 3.947 3.750 3.750 131,410 -0.16(-4.19%)
Apr 28, 2008 3.947 4.038 3.901 3.914 92,885 -0.03(-0.82%)
Apr 25, 2008 4.035 4.100 3.906 3.947 101,397 -0.07(-1.68%)
Apr 24, 2008 4.019 4.086 3.887 4.014 103,025 +0.04(+1.08%)
Apr 23, 2008 3.855 4.011 3.855 3.971 96,866 +0.09(+2.43%)
Apr 22, 2008 4.089 4.140 3.834 3.877 136,651 -0.24(-5.82%)
Apr 21, 2008 4.081 4.197 4.022 4.116 64,006 -0.01(-0.26%)
Apr 18, 2008 4.224 4.275 4.014 4.127 145,859 +0.01(+0.20%)
Apr 17, 2008 4.450 4.458 4.038 4.119 129,124 -0.34(-7.66%)
Apr 16, 2008 4.065 4.503 3.960 4.460 250,747 +0.44(+11.05%)
Apr 15, 2008 3.882 4.054 3.882 4.016 87,432 +0.15(+3.97%)
Apr 14, 2008 3.855 3.947 3.850 3.863 92,394 +0.00(+0.00%)
Apr 11, 2008 4.092 4.156 3.842 3.863 134,874 -0.29(-6.87%)
Apr 10, 2008 4.035 4.151 3.976 4.148 61,296 +0.10(+2.59%)
Apr 09, 2008 4.181 4.181 4.008 4.043 99,323 -0.12(-2.97%)
Apr 08, 2008 4.240 4.240 4.027 4.167 66,720 -0.10(-2.33%)
Apr 07, 2008 4.138 4.452 4.100 4.267 228,440 +0.17(+4.07%)
Apr 04, 2008 4.197 4.221 4.011 4.100 102,345 -0.08(-1.80%)
Apr 03, 2008 4.049 4.304 3.960 4.175 119,322 +0.09(+2.31%)
Apr 02, 2008 4.299 4.318 4.057 4.081 160,400 -0.21(-4.95%)
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.