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 (%)
Nov 30, 2005 1.234 1.234 1.206 1.216 39,710 -0.02(-1.36%)
Nov 29, 2005 1.274 1.274 1.233 1.233 12,824 -0.03(-2.11%)
Nov 28, 2005 1.317 1.337 1.260 1.260 52,557 -0.08(-5.85%)
Nov 25, 2005 1.338 1.338 1.338 1.338 2,230 +0.01(+0.72%)
Nov 23, 2005 3.985 1.328 1.328 1.328 1,115 +0.00(+0.00%)
Nov 22, 2005 1.353 1.354 1.319 1.328 26,005 -0.02(-1.77%)
Nov 21, 2005 1.339 1.375 1.328 1.352 32,339 +0.02(+1.14%)
Nov 18, 2005 1.318 1.348 1.294 1.337 28,458 +0.04(+3.09%)
Nov 17, 2005 1.284 1.321 1.284 1.297 18,322 -0.00(-0.05%)
Nov 16, 2005 1.296 1.298 1.256 1.298 27,098 -0.03(-1.97%)
Nov 15, 2005 1.343 1.343 1.316 1.324 14,274 -0.05(-3.38%)
Nov 14, 2005 1.393 1.393 1.370 1.370 7,806 -0.02(-1.44%)
Nov 11, 2005 1.363 1.390 1.358 1.390 28,815 +0.02(+1.24%)
Nov 10, 2005 1.291 1.390 1.266 1.373 50,438 +0.08(+5.95%)
Nov 09, 2005 1.304 1.305 1.296 1.296 6,690 -0.01(-0.91%)
Nov 08, 2005 1.327 1.334 1.302 1.308 16,727 -0.04(-2.67%)
Nov 07, 2005 1.361 1.361 1.316 1.344 24,176 +0.00(+0.27%)
Nov 04, 2005 1.354 1.354 1.332 1.340 14,697 -0.03(-1.99%)
Nov 03, 2005 1.360 1.391 1.360 1.367 44,115 +0.01(+1.06%)
Nov 02, 2005 1.285 1.367 1.285 1.353 41,082 +0.08(+6.32%)
Nov 01, 2005 1.258 1.282 1.252 1.272 11,430 -0.00(-0.07%)
Oct 31, 2005 1.219 1.273 1.219 1.273 47,762 +0.07(+5.87%)
Oct 28, 2005 1.203 1.203 1.190 1.203 20,898 +0.01(+0.98%)
Oct 27, 2005 1.244 1.254 1.191 1.191 28,548 -0.07(-5.30%)
Oct 26, 2005 1.255 1.258 1.255 1.258 5,954 +0.00(+0.21%)
Oct 25, 2005 1.226 1.255 1.224 1.255 33,454 +0.03(+2.59%)
Oct 24, 2005 1.187 1.223 1.185 1.223 31,938 +0.05(+4.55%)
Oct 21, 2005 1.119 1.181 1.119 1.170 16,047 +0.03(+2.89%)
Oct 20, 2005 1.152 1.162 1.137 1.137 16,727 -0.02(-1.98%)
Oct 19, 2005 1.125 1.160 1.107 1.160 66,519 +0.02(+2.10%)
Oct 18, 2005 1.153 1.153 1.119 1.136 23,585 -0.00(-0.31%)
Oct 17, 2005 1.145 1.158 1.136 1.140 19,515 -0.04(-3.00%)
Oct 14, 2005 1.168 1.175 1.145 1.175 18,266 +0.02(+1.47%)
Oct 13, 2005 1.124 1.158 1.121 1.158 23,418 +0.02(+1.81%)
Oct 12, 2005 1.134 1.164 1.121 1.138 48,119 -0.00(-0.13%)
Oct 11, 2005 1.157 1.176 1.139 1.139 53,516 -0.02(-2.03%)
Oct 10, 2005 1.175 1.193 1.160 1.163 14,497 -0.02(-2.04%)
Oct 07, 2005 1.181 1.187 1.181 1.187 8,943 +0.02(+1.66%)
Oct 06, 2005 1.168 1.187 1.163 1.168 53,092 -0.00(-0.36%)
Oct 05, 2005 1.174 1.191 1.172 1.172 74,961 -0.03(-2.46%)
Oct 04, 2005 1.226 1.226 1.200 1.201 6,690 -0.01(-1.08%)
Oct 03, 2005 1.216 1.265 1.214 1.214 10,616 -0.02(-1.36%)
Sep 30, 2005 1.216 1.231 1.203 1.231 20,106 +0.03(+2.23%)
Sep 29, 2005 1.144 1.211 1.137 1.204 41,863 +0.07(+6.03%)
Sep 28, 2005 1.156 1.156 1.136 1.136 19,939 -0.03(-2.71%)
Sep 27, 2005 1.177 1.177 1.167 1.168 8,921 -0.01(-0.96%)
Sep 26, 2005 1.164 1.179 1.149 1.179 22,994 +0.03(+2.95%)
Sep 23, 2005 1.145 1.145 1.134 1.145 3,758 +0.00(+0.42%)
Sep 22, 2005 1.140 1.153 1.136 1.140 39,231 +0.00(+0.08%)
Sep 21, 2005 1.181 1.181 1.139 1.139 57,040 -0.05(-4.29%)
Sep 20, 2005 1.195 1.219 1.181 1.191 45,041 -0.03(-2.40%)
Sep 19, 2005 1.230 1.234 1.214 1.220 22,860 +0.01(+0.69%)
Sep 16, 2005 1.194 1.217 1.193 1.211 303,736 +0.03(+2.43%)
Sep 15, 2005 1.256 1.256 1.171 1.183 79,979 -0.09(-7.03%)
Sep 14, 2005 1.308 1.308 1.264 1.272 18,957 -0.04(-2.88%)
Sep 13, 2005 1.324 1.345 1.292 1.310 26,328 -0.04(-2.69%)
Sep 12, 2005 1.311 1.349 1.311 1.346 23,418 +0.04(+2.71%)
Sep 09, 2005 1.310 1.310 1.310 1.310 7,471 +0.02(+1.62%)
Sep 08, 2005 1.339 1.339 1.277 1.290 28,102 -0.03(-2.62%)
Sep 07, 2005 1.307 1.340 1.301 1.324 20,195 +0.02(+1.35%)
Sep 06, 2005 1.247 1.307 1.244 1.307 38,249 +0.04(+3.38%)
Sep 02, 2005 1.281 1.281 1.264 1.264 21,299 -0.00(-0.24%)
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.