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

Shenandoah Telecom (NQ: SHEN )

17.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 30, 2009 6.790 6.914 6.532 6.559 194,011 -0.13(-1.97%)
Jan 29, 2009 7.011 7.081 6.629 6.691 225,135 -0.43(-6.01%)
Jan 28, 2009 7.161 7.207 6.957 7.118 231,261 +0.09(+1.22%)
Jan 27, 2009 6.903 7.126 6.852 7.032 226,994 +0.14(+2.03%)
Jan 26, 2009 6.715 7.046 6.701 6.892 378,500 +0.20(+2.93%)
Jan 23, 2009 6.475 6.898 6.430 6.696 192,201 -0.03(-0.52%)
Jan 22, 2009 6.903 7.021 6.478 6.731 279,288 -0.36(-5.01%)
Jan 21, 2009 6.526 7.167 6.459 7.086 522,303 +0.65(+10.07%)
Jan 20, 2009 6.755 6.884 6.435 6.438 303,717 -0.43(-6.19%)
Jan 16, 2009 6.863 6.970 6.674 6.863 277,191 +0.06(+0.83%)
Jan 15, 2009 6.736 6.820 6.263 6.806 521,333 +0.07(+1.00%)
Jan 14, 2009 7.024 7.129 6.709 6.739 386,027 -0.41(-5.79%)
Jan 13, 2009 6.865 7.153 6.860 7.153 337,406 +0.26(+3.83%)
Jan 12, 2009 7.027 7.219 6.857 6.890 481,946 -0.17(-2.44%)
Jan 09, 2009 7.643 7.643 7.019 7.062 358,077 -0.56(-7.31%)
Jan 08, 2009 7.067 7.619 7.067 7.619 602,398 +0.56(+7.93%)
Jan 07, 2009 7.188 7.272 6.986 7.059 349,714 -0.23(-3.14%)
Jan 06, 2009 7.331 7.471 7.175 7.288 413,029 +0.02(+0.30%)
Jan 05, 2009 7.264 7.328 6.728 7.266 581,277 +0.03(+0.45%)
Jan 02, 2009 7.584 7.597 7.161 7.234 518,519 -0.31(-4.14%)
Dec 31, 2008 7.498 7.589 7.328 7.546 1,037,779 +0.06(+0.75%)
Dec 30, 2008 7.148 7.492 7.128 7.490 734,206 +0.46(+6.50%)
Dec 29, 2008 7.315 7.403 6.793 7.032 923,612 -0.27(-3.65%)
Dec 26, 2008 7.078 7.331 7.046 7.298 165,984 +0.30(+4.27%)
Dec 24, 2008 6.887 7.021 6.653 7.000 119,080 +0.14(+2.04%)
Dec 23, 2008 6.965 7.056 6.739 6.860 266,515 -0.02(-0.35%)
Dec 22, 2008 7.142 7.180 6.615 6.884 466,690 -0.20(-2.85%)
Dec 19, 2008 7.393 7.438 7.011 7.086 1,030,556 +0.02(+0.27%)
Dec 18, 2008 7.008 7.398 6.836 7.067 523,523 +0.06(+0.84%)
Dec 17, 2008 6.669 7.075 6.653 7.008 771,177 +0.29(+4.28%)
Dec 16, 2008 6.287 6.777 6.287 6.720 459,044 +0.49(+7.81%)
Dec 15, 2008 6.454 6.454 6.058 6.233 357,657 -0.17(-2.73%)
Dec 12, 2008 6.101 6.413 5.854 6.408 350,810 +0.13(+2.10%)
Dec 11, 2008 6.599 6.739 6.201 6.276 361,791 -0.44(-6.61%)
Dec 10, 2008 6.626 6.825 6.500 6.720 298,848 +0.23(+3.61%)
Dec 09, 2008 6.693 6.995 6.389 6.486 501,335 -0.32(-4.70%)
Dec 08, 2008 6.833 6.914 6.610 6.806 678,322 +0.08(+1.20%)
Dec 05, 2008 6.204 6.820 5.908 6.725 542,666 +0.40(+6.25%)
Dec 04, 2008 6.545 6.820 6.187 6.330 403,896 -0.34(-5.08%)
Dec 03, 2008 6.247 6.723 6.187 6.669 593,930 -0.04(-0.56%)
Dec 02, 2008 6.322 6.731 5.972 6.707 692,488 +0.57(+9.25%)
Dec 01, 2008 6.596 6.927 6.096 6.139 629,678 -0.55(-8.21%)
Nov 28, 2008 6.631 6.707 6.373 6.688 210,475 +0.12(+1.89%)
Nov 26, 2008 6.048 6.578 6.048 6.564 564,672 +0.31(+4.95%)
Nov 25, 2008 6.456 6.456 5.889 6.255 462,798 -0.19(-2.96%)
Nov 24, 2008 6.271 6.456 5.827 6.446 658,476 +0.33(+5.32%)
Nov 21, 2008 5.725 6.212 5.340 6.120 524,062 +0.50(+8.90%)
Nov 20, 2008 5.905 6.252 5.574 5.620 432,600 -0.30(-5.09%)
Nov 19, 2008 6.284 6.424 5.921 5.921 408,219 -0.36(-5.78%)
Nov 18, 2008 6.171 6.432 5.889 6.284 387,443 +0.16(+2.64%)
Nov 17, 2008 5.991 6.357 5.991 6.123 298,625 +0.04(+0.66%)
Nov 14, 2008 6.454 6.575 6.053 6.083 253,193 -0.53(-8.01%)
Nov 13, 2008 5.996 6.612 5.883 6.612 416,739 +0.63(+10.57%)
Nov 12, 2008 6.088 6.424 5.967 5.980 355,594 -0.23(-3.77%)
Nov 11, 2008 6.085 6.456 6.045 6.214 355,464 +0.08(+1.36%)
Nov 10, 2008 6.209 6.373 6.069 6.131 262,129 +0.06(+1.06%)
Nov 07, 2008 5.897 6.109 5.663 6.066 204,033 +0.24(+4.16%)
Nov 06, 2008 5.639 6.187 5.612 5.824 288,443 +0.16(+2.85%)
Nov 05, 2008 6.233 6.354 5.649 5.663 256,163 -0.52(-8.44%)
Nov 04, 2008 6.319 6.578 6.099 6.185 238,283 -0.25(-3.85%)
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.