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 (%)
Oct 31, 2002 0.7456 0.7458 0.7456 0.7458 11,151 +0.01(+0.81%)
Oct 30, 2002 0.7293 0.7398 0.7293 0.7398 66,909 +0.01(+1.14%)
Oct 29, 2002 0.7107 0.7423 0.7107 0.7314 136,049 +0.02(+3.45%)
Oct 28, 2002 0.7255 0.7255 0.7024 0.7071 8,921 +0.01(+1.68%)
Oct 25, 2002 0.7024 0.7024 0.6673 0.6954 28,994 -0.01(-2.02%)
Oct 24, 2002 0.7098 0.7098 0.7098 0.7098 4,460 +0.01(+1.06%)
Oct 23, 2002 0.6769 0.7023 0.6769 0.7023 22,303 +0.01(+2.09%)
Oct 22, 2002 0.6740 0.6905 0.6697 0.6879 100,364 +0.00(+0.04%)
Oct 21, 2002 0.6802 0.7021 0.6654 0.6876 218,571 -0.01(-1.48%)
Oct 18, 2002 0.7020 0.7020 0.6838 0.6980 33,454 +0.01(+1.52%)
Oct 17, 2002 0.6948 0.7011 0.6875 0.6875 22,303 -0.01(-0.76%)
Oct 16, 2002 0.6725 0.6935 0.6576 0.6927 80,291 +0.02(+3.28%)
Oct 15, 2002 0.6873 0.6944 0.6708 0.6708 22,303 +0.02(+3.87%)
Oct 14, 2002 0.6948 0.6963 0.6458 0.6458 17,842 -0.05(-7.04%)
Oct 11, 2002 0.7062 0.7062 0.6947 0.6947 60,218 -0.01(-0.83%)
Oct 10, 2002 0.7099 0.7122 0.6879 0.7005 71,370 +0.05(+7.23%)
Oct 09, 2002 0.7099 0.7174 0.6533 0.6533 178,425 -0.06(-8.94%)
Oct 08, 2002 0.7325 0.7388 0.7002 0.7174 118,206 -0.03(-3.44%)
Oct 07, 2002 0.7700 0.7700 0.7407 0.7429 51,297 -0.03(-3.53%)
Oct 04, 2002 0.7772 0.7772 0.7701 0.7701 22,303 -0.00(-0.52%)
Oct 03, 2002 0.7580 0.7814 0.7580 0.7742 37,915 -0.00(-0.21%)
Oct 02, 2002 0.7622 0.7772 0.7622 0.7758 144,970 +0.00(+0.31%)
Oct 01, 2002 0.7474 0.7734 0.7474 0.7734 93,673 +0.02(+1.99%)
Sep 30, 2002 0.7480 0.7583 0.7471 0.7583 122,667 +0.01(+1.36%)
Sep 27, 2002 0.7473 0.7571 0.7473 0.7482 118,206 -0.01(-0.77%)
Sep 26, 2002 0.7510 0.7622 0.7473 0.7540 93,673 +0.01(+0.90%)
Sep 25, 2002 0.7338 0.7473 0.7319 0.7473 26,763 +0.02(+2.56%)
Sep 24, 2002 0.7473 0.7524 0.7137 0.7286 236,057 -0.01(-2.01%)
Sep 23, 2002 0.7559 0.7559 0.7368 0.7435 110,623 -0.03(-3.40%)
Sep 20, 2002 0.7624 0.7809 0.7492 0.7697 194,037 +0.02(+2.14%)
Sep 19, 2002 0.7660 0.7806 0.7536 0.7536 113,746 -0.01(-1.14%)
Sep 18, 2002 0.7622 0.7692 0.7489 0.7622 104,825 +0.01(+0.99%)
Sep 17, 2002 0.7678 0.7678 0.7440 0.7547 93,673 +0.00(+0.00%)
Sep 16, 2002 0.7565 0.7660 0.7480 0.7547 31,224 +0.00(+0.02%)
Sep 13, 2002 0.7549 0.7565 0.7223 0.7546 287,711 -0.00(-0.02%)
Sep 12, 2002 0.7733 0.7742 0.7547 0.7547 506,282 -0.02(-2.88%)
Sep 11, 2002 0.7912 0.7912 0.7772 0.7772 6,690 -0.01(-1.23%)
Sep 10, 2002 0.7743 0.7918 0.7740 0.7869 51,297 -0.00(-0.62%)
Sep 09, 2002 0.7564 0.7920 0.7562 0.7918 60,218 +0.01(+0.90%)
Sep 06, 2002 0.7625 0.7861 0.7542 0.7848 49,067 +0.02(+2.96%)
Sep 05, 2002 0.7547 0.7698 0.7547 0.7622 60,218 -0.01(-1.89%)
Sep 04, 2002 0.7506 0.7809 0.7504 0.7769 52,791 +0.02(+2.71%)
Sep 03, 2002 0.7654 0.7654 0.7564 0.7564 64,679 -0.03(-3.93%)
Aug 30, 2002 0.7845 0.7878 0.7692 0.7873 26,763 +0.01(+0.86%)
Aug 29, 2002 0.7622 0.7920 0.7592 0.7806 46,836 +0.02(+2.39%)
Aug 28, 2002 0.7625 0.7920 0.7624 0.7624 78,172 -0.01(-0.95%)
Aug 27, 2002 0.7958 0.7958 0.7697 0.7697 62,448 -0.02(-2.83%)
Aug 26, 2002 0.7884 0.7921 0.7787 0.7921 44,606 +0.01(+1.61%)
Aug 23, 2002 0.7845 0.7845 0.7713 0.7796 37,915 -0.01(-0.74%)
Aug 22, 2002 0.7667 0.7921 0.7667 0.7854 91,443 +0.00(+0.25%)
Aug 21, 2002 0.7773 0.7958 0.7697 0.7834 140,510 -0.01(-1.02%)
Aug 20, 2002 0.7921 0.7991 0.7915 0.7915 33,454 +0.01(+0.97%)
Aug 16, 2002 0.7730 0.7839 0.7730 0.7839 13,381 +0.00(+0.08%)
Aug 15, 2002 0.7884 0.7921 0.7703 0.7833 37,915 -0.01(-0.66%)
Aug 14, 2002 0.7473 0.7885 0.7473 0.7885 49,067 +0.04(+5.52%)
Aug 13, 2002 0.7685 0.7685 0.7473 0.7473 93,673 -0.01(-0.99%)
Aug 12, 2002 0.7622 0.7816 0.7547 0.7547 60,218 -0.01(-0.98%)
Aug 07, 2002 0.7476 0.7678 0.7473 0.7622 57,988 +0.00(+0.41%)
Aug 06, 2002 0.7697 0.7697 0.7489 0.7591 91,443 +0.01(+1.38%)
Aug 05, 2002 0.7547 0.7697 0.7488 0.7488 24,533 +0.00(+0.18%)
Aug 02, 2002 0.7504 0.7540 0.7473 0.7474 61,378 -0.01(-1.11%)
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.