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

Shenandoah Telecom (NQ: SHEN )

12.82 -0.58 (-4.33%)
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 28, 2006 1.262 1.279 1.229 1.276 80,291 +0.00(+0.19%)
Apr 27, 2006 1.258 1.294 1.246 1.274 70,143 +0.00(+0.07%)
Apr 26, 2006 1.252 1.273 1.251 1.273 201,721 +0.03(+2.40%)
Apr 25, 2006 1.321 1.321 1.226 1.243 439,105 -0.07(-5.18%)
Apr 24, 2006 1.330 1.330 1.294 1.311 115,753 -0.04(-2.66%)
Apr 21, 2006 1.344 1.373 1.344 1.347 76,020 +0.00(+0.04%)
Apr 20, 2006 1.384 1.384 1.334 1.346 29,674 -0.03(-2.07%)
Apr 19, 2006 1.380 1.399 1.365 1.375 71,002 -0.01(-0.86%)
Apr 18, 2006 1.298 1.387 1.298 1.387 96,751 +0.08(+6.33%)
Apr 17, 2006 1.295 1.304 1.290 1.304 52,278 -0.02(-1.27%)
Apr 13, 2006 1.293 1.321 1.293 1.321 11,519 +0.03(+2.17%)
Apr 12, 2006 1.298 1.313 1.293 1.293 21,422 -0.00(-0.37%)
Apr 11, 2006 1.325 1.325 1.291 1.298 52,445 -0.02(-1.39%)
Apr 10, 2006 1.308 1.316 1.297 1.316 52,936 +0.01(+1.03%)
Apr 07, 2006 1.337 1.337 1.301 1.302 64,556 -0.04(-2.79%)
Apr 06, 2006 1.325 1.344 1.321 1.340 14,497 +0.01(+0.65%)
Apr 05, 2006 1.315 1.336 1.308 1.331 31,079 +0.01(+0.88%)
Apr 04, 2006 1.318 1.320 1.310 1.319 16,281 -0.00(-0.09%)
Apr 03, 2006 1.330 1.330 1.316 1.321 27,923 -0.02(-1.80%)
Mar 31, 2006 1.366 1.366 1.340 1.345 38,406 -0.03(-2.20%)
Mar 30, 2006 1.393 1.393 1.373 1.375 24,020 -0.01(-0.64%)
Mar 29, 2006 1.339 1.390 1.339 1.384 27,923 +0.05(+3.59%)
Mar 28, 2006 1.323 1.369 1.323 1.336 42,688 +0.04(+3.45%)
Mar 27, 2006 1.291 1.301 1.286 1.291 58,835 -0.02(-1.57%)
Mar 24, 2006 1.330 1.336 1.308 1.312 47,550 -0.00(-0.32%)
Mar 23, 2006 1.323 1.324 1.310 1.316 32,339 +0.01(+0.53%)
Mar 22, 2006 1.323 1.323 1.301 1.309 54,642 +0.01(+0.69%)
Mar 21, 2006 1.352 1.352 1.295 1.300 97,074 -0.06(-4.75%)
Mar 20, 2006 1.379 1.379 1.353 1.365 46,011 -0.02(-1.51%)
Mar 17, 2006 1.402 1.405 1.376 1.386 508,557 -0.01(-0.64%)
Mar 16, 2006 1.388 1.402 1.370 1.395 107,557 +0.05(+3.78%)
Mar 15, 2006 1.323 1.344 1.323 1.344 53,393 +0.03(+2.51%)
Mar 14, 2006 1.300 1.320 1.297 1.311 41,996 +0.00(+0.27%)
Mar 13, 2006 1.297 1.316 1.297 1.308 28,180 +0.01(+0.66%)
Mar 10, 2006 1.325 1.325 1.292 1.299 36,688 +0.00(+0.10%)
Mar 09, 2006 1.310 1.316 1.295 1.298 88,086 -0.03(-1.92%)
Mar 08, 2006 1.282 1.323 1.279 1.323 26,819 +0.02(+1.65%)
Mar 07, 2006 1.273 1.308 1.273 1.302 48,888 +0.00(+0.30%)
Mar 06, 2006 1.281 1.298 1.269 1.298 100,230 +0.01(+0.98%)
Mar 03, 2006 1.289 1.315 1.281 1.285 219,128 -0.04(-2.74%)
Mar 02, 2006 1.312 1.323 1.299 1.321 116,155 +0.01(+1.03%)
Mar 01, 2006 1.308 1.325 1.296 1.308 77,592 +0.01(+0.44%)
Feb 28, 2006 1.345 1.335 1.290 1.302 103,007 -0.04(-3.18%)
Feb 27, 2006 1.340 1.345 1.295 1.345 31,547 +0.01(+0.38%)
Feb 24, 2006 1.305 1.342 1.291 1.340 26,596 +0.03(+2.56%)
Feb 23, 2006 1.336 1.336 1.300 1.307 68,883 -0.03(-2.15%)
Feb 22, 2006 1.287 1.335 1.287 1.335 17,574 +0.02(+1.75%)
Feb 21, 2006 1.359 1.359 1.308 1.312 48,286 -0.04(-2.64%)
Feb 17, 2006 1.390 1.397 1.348 1.348 75,763 -0.02(-1.76%)
Feb 16, 2006 1.405 1.405 1.372 1.372 24,533 +0.00(+0.35%)
Feb 15, 2006 1.335 1.367 1.335 1.367 20,150 +0.01(+0.90%)
Feb 14, 2006 1.303 1.355 1.303 1.355 8,921 +0.05(+3.59%)
Feb 13, 2006 1.303 1.320 1.303 1.308 11,553 -0.01(-0.93%)
Feb 10, 2006 1.314 1.320 1.308 1.320 8,921 -0.01(-0.87%)
Feb 09, 2006 1.330 1.348 1.330 1.332 14,541 +0.02(+1.57%)
Feb 08, 2006 1.311 1.311 1.311 1.311 4,460 +0.01(+0.62%)
Feb 07, 2006 1.300 1.307 1.300 1.303 19,637 -0.01(-1.07%)
Feb 06, 2006 1.314 1.319 1.302 1.317 18,255 -0.01(-0.63%)
Feb 03, 2006 1.300 1.349 1.300 1.326 65,638 +0.01(+0.80%)
Feb 02, 2006 1.370 1.371 1.302 1.315 141,513 -0.07(-5.17%)
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.