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

Shenandoah Telecom (NQ: SHEN )

12.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 4.642 4.780 4.619 4.711 0 +0.09(+1.86%)
Apr 29, 2013 4.651 4.694 4.605 4.625 199,324 +0.02(+0.37%)
Apr 26, 2013 4.591 4.680 4.513 4.608 190,989 +0.00(+0.06%)
Apr 25, 2013 4.556 4.680 4.476 4.605 198,503 +0.05(+1.20%)
Apr 24, 2013 4.571 4.573 4.461 4.550 138,285 -0.03(-0.69%)
Apr 23, 2013 4.470 4.585 4.427 4.582 267,992 +0.16(+3.51%)
Apr 22, 2013 4.450 4.467 4.269 4.427 410,230 -0.01(-0.19%)
Apr 19, 2013 4.269 4.438 4.234 4.435 171,052 +0.18(+4.26%)
Apr 18, 2013 4.197 4.369 4.151 4.254 172,819 +0.06(+1.51%)
Apr 17, 2013 4.269 4.447 4.122 4.191 157,273 -0.14(-3.25%)
Apr 16, 2013 4.447 4.447 4.231 4.332 179,819 -0.05(-1.05%)
Apr 15, 2013 4.740 4.743 4.315 4.378 189,253 -0.42(-8.75%)
Apr 12, 2013 4.435 4.806 4.375 4.798 418,819 +0.32(+7.12%)
Apr 11, 2013 4.479 4.510 4.361 4.479 120,943 -0.02(-0.38%)
Apr 10, 2013 4.237 4.510 4.220 4.496 236,909 +0.29(+6.90%)
Apr 09, 2013 4.200 4.269 4.142 4.205 88,705 +0.03(+0.69%)
Apr 08, 2013 4.234 4.243 3.981 4.177 305,146 -0.02(-0.55%)
Apr 05, 2013 4.122 4.243 4.113 4.200 120,449 -0.01(-0.27%)
Apr 04, 2013 4.116 4.223 4.024 4.211 139,726 +0.12(+2.95%)
Apr 03, 2013 4.165 4.217 4.079 4.090 143,375 -0.05(-1.25%)
Apr 02, 2013 4.266 4.320 4.131 4.142 148,809 -0.08(-1.91%)
Apr 01, 2013 4.381 4.418 4.208 4.223 167,347 -0.16(-3.55%)
Mar 28, 2013 4.364 4.424 4.254 4.378 286,082 +0.03(+0.59%)
Mar 27, 2013 4.364 4.389 4.295 4.352 82,405 -0.06(-1.43%)
Mar 26, 2013 4.369 4.424 4.323 4.415 110,952 +0.05(+1.05%)
Mar 25, 2013 4.295 4.389 4.205 4.369 175,456 +0.08(+1.94%)
Mar 22, 2013 4.297 4.297 4.249 4.286 36,426 +0.03(+0.61%)
Mar 21, 2013 4.263 4.309 4.205 4.260 246,326 -0.06(-1.40%)
Mar 20, 2013 4.338 4.369 4.303 4.320 151,011 +0.01(+0.20%)
Mar 19, 2013 4.332 4.375 4.240 4.312 134,570 -0.02(-0.40%)
Mar 18, 2013 4.378 4.467 4.306 4.329 173,129 -0.14(-3.09%)
Mar 15, 2013 4.510 4.510 4.392 4.467 846,913 -0.04(-0.96%)
Mar 14, 2013 4.352 4.510 4.343 4.510 133,248 +0.18(+4.18%)
Mar 13, 2013 4.355 4.450 4.315 4.329 213,059 -0.01(-0.20%)
Mar 12, 2013 4.306 4.346 4.266 4.338 91,982 +0.01(+0.13%)
Mar 11, 2013 4.266 4.424 4.266 4.332 173,331 +0.07(+1.62%)
Mar 08, 2013 4.257 4.286 4.174 4.263 132,159 +0.06(+1.51%)
Mar 07, 2013 4.151 4.211 4.111 4.200 86,837 +0.04(+0.90%)
Mar 06, 2013 4.111 4.188 4.010 4.162 150,364 +0.08(+2.04%)
Mar 05, 2013 4.004 4.152 4.004 4.079 193,630 +0.06(+1.50%)
Mar 04, 2013 3.990 4.042 3.935 4.019 135,252 +0.03(+0.65%)
Mar 01, 2013 4.033 4.113 3.754 3.993 469,338 -0.15(-3.61%)
Feb 28, 2013 4.157 4.203 4.105 4.142 234,498 +0.04(+0.91%)
Feb 27, 2013 4.128 4.280 4.076 4.105 98,060 -0.03(-0.83%)
Feb 26, 2013 4.139 4.205 4.085 4.139 67,801 +0.04(+0.98%)
Feb 25, 2013 4.384 4.384 4.088 4.099 170,287 -0.25(-5.81%)
Feb 22, 2013 4.108 4.355 4.099 4.352 161,990 +0.27(+6.54%)
Feb 21, 2013 4.001 4.116 3.993 4.085 46,410 +0.08(+1.94%)
Feb 20, 2013 4.108 4.174 3.987 4.007 199,926 -0.13(-3.06%)
Feb 19, 2013 3.984 4.145 3.984 4.134 115,030 +0.16(+3.90%)
Feb 15, 2013 3.993 4.043 3.924 3.978 242,618 +0.02(+0.58%)
Feb 14, 2013 4.019 4.024 3.935 3.955 160,205 -0.06(-1.43%)
Feb 13, 2013 4.122 4.122 3.987 4.013 77,660 -0.09(-2.17%)
Feb 12, 2013 4.108 4.154 4.059 4.102 137,659 +0.01(+0.21%)
Feb 11, 2013 4.053 4.096 3.947 4.093 270,744 +0.04(+0.99%)
Feb 08, 2013 4.128 4.157 4.030 4.053 199,140 -0.05(-1.33%)
Feb 07, 2013 4.243 4.243 4.105 4.108 79,615 -0.15(-3.45%)
Feb 06, 2013 4.214 4.260 4.154 4.254 83,546 +0.13(+3.21%)
Feb 04, 2013 4.323 4.323 4.093 4.122 186,741 -0.24(-5.53%)
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.