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 (%)
Feb 28, 2005 0.8307 0.8426 0.8307 0.8369 44,751 -0.01(-0.88%)
Feb 25, 2005 0.8444 0.8444 0.8130 0.8444 5,787 +0.01(+1.62%)
Feb 24, 2005 0.8280 0.8310 0.8023 0.8310 93,606 +0.01(+1.31%)
Feb 23, 2005 0.8074 0.8414 0.8026 0.8202 144,781 +0.01(+0.92%)
Feb 22, 2005 0.8325 0.8325 0.7942 0.8127 106,308 -0.01(-1.09%)
Feb 18, 2005 0.8423 0.8423 0.8139 0.8217 39,833 -0.01(-1.47%)
Feb 17, 2005 0.8537 0.8600 0.8301 0.8340 177,154 -0.02(-2.79%)
Feb 16, 2005 0.8713 0.8713 0.8408 0.8579 64,969 +0.00(+0.00%)
Feb 15, 2005 0.8662 0.8776 0.8441 0.8579 31,915 -0.01(-1.20%)
Feb 14, 2005 0.8585 0.8755 0.8585 0.8683 17,151 +0.01(+0.80%)
Feb 11, 2005 0.8089 0.8662 0.8089 0.8615 148,037 +0.04(+4.61%)
Feb 10, 2005 0.8223 0.8292 0.8089 0.8235 78,696 -0.01(-0.83%)
Feb 09, 2005 0.8815 0.8815 0.8277 0.8304 101,122 -0.06(-6.34%)
Feb 08, 2005 0.8764 0.8866 0.8731 0.8866 5,564 +0.00(+0.30%)
Feb 07, 2005 0.8788 0.8908 0.8647 0.8839 49,044 +0.00(+0.24%)
Feb 04, 2005 0.8175 0.8818 0.8175 0.8818 39,064 +0.06(+6.77%)
Feb 03, 2005 0.8086 0.8259 0.7954 0.8259 29,429 +0.02(+2.14%)
Feb 02, 2005 0.8367 0.8367 0.7960 0.8086 19,392 +0.00(+0.15%)
Feb 01, 2005 0.8100 0.8199 0.8068 0.8074 32,451 -0.03(-3.05%)
Jan 31, 2005 0.8483 0.8647 0.8199 0.8328 47,583 -0.01(-0.78%)
Jan 28, 2005 0.8668 0.8839 0.8301 0.8393 39,052 -0.06(-6.28%)
Jan 27, 2005 0.8109 0.8961 0.8109 0.8955 70,924 +0.06(+6.66%)
Jan 26, 2005 0.8190 0.8396 0.8008 0.8396 29,696 +0.04(+5.01%)
Jan 25, 2005 0.8157 0.8226 0.7996 0.7996 35,673 +0.00(+0.45%)
Jan 24, 2005 0.7933 0.8029 0.7933 0.7960 21,188 -0.01(-1.22%)
Jan 21, 2005 0.8103 0.8109 0.7876 0.8059 61,556 +0.01(+0.94%)
Jan 20, 2005 0.7951 0.8178 0.7778 0.7984 114,749 -0.00(-0.22%)
Jan 19, 2005 0.8369 0.8653 0.7843 0.8002 173,998 -0.03(-4.02%)
Jan 18, 2005 0.7921 0.8337 0.7831 0.8337 53,940 +0.06(+7.77%)
Jan 14, 2005 0.7930 0.7990 0.7700 0.7736 9,556 +0.00(+0.00%)
Jan 13, 2005 0.7727 0.8023 0.7556 0.7736 239,993 -0.00(-0.61%)
Jan 12, 2005 0.7811 0.7822 0.7697 0.7784 73,968 -0.02(-2.87%)
Jan 11, 2005 0.7900 0.8032 0.7891 0.8014 54,341 -0.01(-1.79%)
Jan 10, 2005 0.8041 0.8352 0.8041 0.8160 36,543 +0.01(+1.19%)
Jan 07, 2005 0.8118 0.8220 0.7996 0.8065 319,013 -0.02(-2.32%)
Jan 06, 2005 0.7921 0.8262 0.7891 0.8256 99,360 +0.02(+2.18%)
Jan 05, 2005 0.8184 0.8361 0.7969 0.8080 73,221 -0.05(-5.85%)
Jan 04, 2005 0.9009 0.9009 0.8316 0.8582 93,640 -0.02(-2.35%)
Jan 03, 2005 0.8952 0.8973 0.8668 0.8788 136,796 -0.02(-1.84%)
Dec 31, 2004 0.8851 0.9218 0.8824 0.8952 81,406 -0.01(-0.83%)
Dec 30, 2004 0.9266 0.9266 0.9027 0.9027 33,454 -0.02(-2.58%)
Dec 29, 2004 0.9329 0.9544 0.9266 0.9266 4,460 -0.03(-2.82%)
Dec 28, 2004 0.9472 0.9535 0.9272 0.9535 15,612 +0.03(+2.80%)
Dec 27, 2004 0.9625 0.9625 0.9275 0.9275 8,921 -0.02(-1.80%)
Dec 23, 2004 0.9437 0.9445 0.9394 0.9445 17,842 +0.02(+1.83%)
Dec 22, 2004 0.9682 0.9682 0.9272 0.9275 34,569 -0.02(-2.45%)
Dec 21, 2004 1.004 1.004 0.9505 0.9508 34,569 -0.01(-1.36%)
Dec 20, 2004 0.9652 0.9864 0.9640 0.9640 79,176 -0.06(-5.81%)
Dec 17, 2004 0.9598 1.023 0.9586 1.023 59,103 +0.05(+5.03%)
Dec 16, 2004 0.9975 1.020 0.9741 0.9745 86,982 -0.02(-2.39%)
Dec 15, 2004 0.9894 1.030 0.9894 0.9984 88,097 +0.00(+0.09%)
Dec 14, 2004 0.9864 1.007 0.9778 0.9975 104,825 +0.02(+1.77%)
Dec 13, 2004 0.9386 0.9801 0.9386 0.9801 317,820 +0.06(+6.50%)
Dec 10, 2004 0.9347 0.9646 0.9021 0.9203 73,600 +0.01(+0.65%)
Dec 09, 2004 0.9132 0.9365 0.9009 0.9144 20,072 -0.03(-2.89%)
Dec 08, 2004 0.8952 0.9864 0.8872 0.9416 234,183 +0.07(+8.62%)
Dec 07, 2004 0.9087 0.9308 0.8668 0.8668 102,594 -0.03(-3.33%)
Dec 06, 2004 0.9153 0.9153 0.8967 0.8967 16,727 -0.03(-3.26%)
Dec 03, 2004 0.9583 0.9703 0.9269 0.9269 64,679 -0.06(-5.66%)
Dec 02, 2004 0.9562 0.9957 0.9562 0.9825 98,134 +0.00(+0.37%)
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.