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, 2004 0.8447 0.8659 0.8092 0.8092 42,376 -0.09(-10.48%)
Apr 29, 2004 0.9081 0.9180 0.8676 0.9039 146,085 +0.02(+2.02%)
Apr 28, 2004 0.8665 0.9042 0.8528 0.8860 138,279 +0.00(+0.47%)
Apr 27, 2004 0.8396 0.8967 0.8396 0.8818 147,201 +0.05(+5.55%)
Apr 26, 2004 0.8115 0.8462 0.8115 0.8355 24,533 +0.01(+1.64%)
Apr 23, 2004 0.8115 0.8307 0.8071 0.8220 69,139 -0.01(-1.75%)
Apr 22, 2004 0.8071 0.8369 0.8071 0.8367 151,661 +0.05(+6.47%)
Apr 21, 2004 0.7473 0.7858 0.7314 0.7858 28,994 +0.02(+2.70%)
Apr 20, 2004 0.6935 0.8077 0.6935 0.7652 129,358 -0.01(-1.54%)
Apr 19, 2004 0.7292 0.7772 0.6980 0.7772 65,794 +0.03(+3.59%)
Apr 16, 2004 0.7401 0.7685 0.6818 0.7503 128,243 +0.01(+1.37%)
Apr 15, 2004 0.7002 0.7458 0.6827 0.7401 108,170 +0.04(+5.68%)
Apr 14, 2004 0.7107 0.7237 0.6725 0.7003 46,836 +0.01(+1.21%)
Apr 13, 2004 0.7157 0.7338 0.6875 0.6920 45,721 -0.02(-2.24%)
Apr 12, 2004 0.7278 0.7278 0.6986 0.7078 17,842 +0.02(+3.14%)
Apr 08, 2004 0.7077 0.7267 0.6863 0.6863 20,072 -0.00(-0.22%)
Apr 07, 2004 0.7003 0.7144 0.6878 0.6878 78,061 -0.03(-3.52%)
Apr 06, 2004 0.6708 0.7168 0.6708 0.7129 219,686 -0.01(-1.65%)
Apr 05, 2004 0.6693 0.7252 0.6687 0.7249 178,425 +0.04(+5.53%)
Apr 02, 2004 0.6896 0.7078 0.6725 0.6869 108,170 +0.01(+1.86%)
Apr 01, 2004 0.6693 0.6824 0.6693 0.6743 10,036 +0.00(+0.22%)
Mar 31, 2004 0.6725 0.6844 0.6725 0.6728 21,188 -0.01(-1.44%)
Mar 30, 2004 0.6935 0.6935 0.6651 0.6827 26,763 -0.01(-1.55%)
Mar 29, 2004 0.6766 0.6935 0.6766 0.6935 18,957 +0.01(+1.93%)
Mar 26, 2004 0.6606 0.6926 0.6606 0.6803 22,303 -0.00(-0.65%)
Mar 25, 2004 0.6743 0.6926 0.6606 0.6848 30,109 +0.00(+0.04%)
Mar 24, 2004 0.6782 0.6845 0.6594 0.6845 22,303 +0.01(+1.73%)
Mar 23, 2004 0.6860 0.6860 0.6573 0.6728 32,339 +0.02(+2.41%)
Mar 22, 2004 0.6633 0.6800 0.6549 0.6570 64,679 -0.01(-1.08%)
Mar 19, 2004 0.7093 0.7114 0.6576 0.6642 66,909 -0.05(-6.44%)
Mar 18, 2004 0.7036 0.7168 0.6764 0.7099 22,303 -0.00(-0.17%)
Mar 17, 2004 0.7168 0.7168 0.7111 0.7111 68,024 +0.01(+1.88%)
Mar 16, 2004 0.7042 0.7042 0.6639 0.6980 34,569 +0.00(+0.60%)
Mar 15, 2004 0.7213 0.7213 0.6905 0.6938 61,333 -0.04(-5.50%)
Mar 12, 2004 0.6821 0.7341 0.6821 0.7341 65,794 +0.04(+6.32%)
Mar 11, 2004 0.6905 0.7150 0.6725 0.6905 92,558 -0.01(-0.86%)
Mar 10, 2004 0.6905 0.7317 0.6905 0.6965 72,485 -0.03(-4.08%)
Mar 09, 2004 0.7098 0.7261 0.6905 0.7261 35,685 +0.01(+2.02%)
Mar 08, 2004 0.7114 0.7320 0.7114 0.7117 8,921 -0.01(-1.81%)
Mar 05, 2004 0.7284 0.7284 0.7099 0.7249 15,612 +0.01(+1.04%)
Mar 04, 2004 0.7292 0.7292 0.7052 0.7174 12,266 +0.01(+2.08%)
Mar 03, 2004 0.6890 0.7249 0.6875 0.7027 61,333 -0.03(-3.84%)
Mar 02, 2004 0.7634 0.7634 0.7308 0.7308 28,994 -0.03(-4.57%)
Mar 01, 2004 0.7861 0.7861 0.7658 0.7658 14,497 -0.03(-3.83%)
Feb 27, 2004 0.7685 0.7966 0.7637 0.7963 15,612 -0.00(-0.30%)
Feb 26, 2004 0.7891 0.7990 0.7640 0.7987 16,727 +0.01(+1.79%)
Feb 25, 2004 0.8071 0.8071 0.7628 0.7846 28,994 +0.03(+3.63%)
Feb 24, 2004 0.7799 0.8071 0.7216 0.7571 51,297 +0.04(+5.54%)
Feb 23, 2004 0.7769 0.7984 0.7174 0.7174 68,024 +0.34(+88.79%)
Feb 20, 2004 0.3811 0.3886 0.3693 0.3800 118,206 -0.01(-2.96%)
Feb 19, 2004 0.3916 0.3916 0.3916 0.3916 2,230 +0.00(+0.00%)
Feb 18, 2004 0.3823 0.3919 0.3739 0.3916 33,454 +0.01(+2.42%)
Feb 17, 2004 0.3873 0.3873 0.3823 0.3823 13,381 -0.38(-49.65%)
Feb 12, 2004 0.7846 0.7846 0.7592 0.7592 33,454 -0.03(-3.24%)
Feb 11, 2004 0.7846 0.7916 0.7757 0.7846 42,376 +0.01(+1.27%)
Feb 10, 2004 0.7637 0.7790 0.7637 0.7748 49,067 +0.01(+1.45%)
Feb 09, 2004 0.7416 0.7637 0.7416 0.7637 4,460 +0.01(+1.23%)
Feb 06, 2004 0.7545 0.7545 0.7545 0.7545 0 +0.00(+0.00%)
Feb 05, 2004 0.7226 0.7545 0.7226 0.7545 17,842 +0.01(+1.02%)
Feb 04, 2004 0.7787 0.7787 0.7468 0.7468 31,224 -0.03(-3.72%)
Feb 03, 2004 0.7770 0.7770 0.7473 0.7757 17,842 +0.04(+5.72%)
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.