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 (%)
Aug 31, 2006 1.315 1.339 1.314 1.314 101,368 -0.00(-0.05%)
Aug 30, 2006 1.270 1.316 1.270 1.315 52,077 +0.02(+1.27%)
Aug 29, 2006 1.283 1.301 1.273 1.298 69,485 +0.02(+1.38%)
Aug 28, 2006 1.262 1.284 1.255 1.281 78,708 +0.03(+2.27%)
Aug 25, 2006 1.240 1.256 1.240 1.252 33,465 +0.00(+0.38%)
Aug 24, 2006 1.285 1.286 1.247 1.247 25,648 -0.02(-1.35%)
Aug 23, 2006 1.267 1.292 1.264 1.264 13,381 -0.00(-0.12%)
Aug 22, 2006 1.274 1.285 1.254 1.266 39,153 +0.00(+0.28%)
Aug 21, 2006 1.270 1.274 1.261 1.262 13,091 -0.01(-1.03%)
Aug 18, 2006 1.287 1.287 1.274 1.275 44,327 +0.00(+0.28%)
Aug 17, 2006 1.321 1.322 1.270 1.272 43,870 -0.06(-4.38%)
Aug 16, 2006 1.293 1.334 1.275 1.330 57,163 +0.04(+2.89%)
Aug 15, 2006 1.263 1.294 1.252 1.293 76,221 +0.05(+3.74%)
Aug 14, 2006 1.248 1.260 1.215 1.246 74,849 +0.02(+2.01%)
Aug 11, 2006 1.233 1.238 1.211 1.222 97,386 -0.03(-2.01%)
Aug 10, 2006 1.229 1.263 1.229 1.247 52,356 +0.01(+0.55%)
Aug 09, 2006 1.249 1.268 1.229 1.240 56,995 +0.02(+1.34%)
Aug 08, 2006 1.280 1.289 1.220 1.223 90,573 -0.06(-4.37%)
Aug 07, 2006 1.280 1.299 1.273 1.279 45,899 -0.01(-1.06%)
Aug 04, 2006 1.299 1.303 1.282 1.293 74,247 +0.02(+1.81%)
Aug 03, 2006 1.274 1.274 1.249 1.270 60,240 -0.02(-1.73%)
Aug 02, 2006 1.281 1.305 1.281 1.292 18,121 +0.02(+1.93%)
Aug 01, 2006 1.294 1.294 1.265 1.268 127,117 -0.04(-3.31%)
Jul 31, 2006 1.310 1.320 1.298 1.311 41,149 -0.01(-0.90%)
Jul 28, 2006 1.266 1.323 1.266 1.323 41,249 +0.07(+5.88%)
Jul 27, 2006 1.324 1.324 1.248 1.250 98,713 -0.05(-4.04%)
Jul 26, 2006 1.335 1.335 1.295 1.302 94,866 -0.06(-4.64%)
Jul 25, 2006 1.315 1.368 1.315 1.366 109,218 +0.05(+4.20%)
Jul 24, 2006 1.229 1.313 1.220 1.311 58,813 +0.10(+7.87%)
Jul 21, 2006 1.260 1.260 1.205 1.215 121,530 -0.04(-3.54%)
Jul 20, 2006 1.320 1.320 1.255 1.260 87,149 -0.04(-3.17%)
Jul 19, 2006 1.248 1.304 1.248 1.301 186,878 +0.05(+4.14%)
Jul 18, 2006 1.243 1.255 1.237 1.249 88,699 +0.02(+1.93%)
Jul 17, 2006 1.214 1.236 1.206 1.226 92,535 +0.01(+0.47%)
Jul 14, 2006 1.211 1.240 1.204 1.220 113,289 +0.00(+0.22%)
Jul 13, 2006 1.241 1.271 1.208 1.217 195,755 -0.05(-3.71%)
Jul 12, 2006 1.310 1.322 1.261 1.264 69,251 -0.05(-4.04%)
Jul 11, 2006 1.285 1.322 1.285 1.317 83,045 -0.00(-0.09%)
Jul 10, 2006 1.290 1.321 1.290 1.318 103,375 +0.03(+1.96%)
Jul 07, 2006 1.334 1.373 1.292 1.293 91,699 -0.06(-4.61%)
Jul 06, 2006 1.360 1.384 1.331 1.356 104,691 -0.01(-0.42%)
Jul 05, 2006 1.356 1.397 1.352 1.361 152,799 -0.02(-1.54%)
Jul 03, 2006 1.383 1.402 1.376 1.382 95,468 -0.02(-1.60%)
Jun 30, 2006 1.375 1.405 1.318 1.405 1,663,707 +0.01(+0.97%)
Jun 29, 2006 1.307 1.391 1.299 1.391 223,032 +0.11(+8.21%)
Jun 28, 2006 1.255 1.292 1.255 1.286 109,263 +0.03(+2.04%)
Jun 27, 2006 1.270 1.284 1.258 1.260 123,738 -0.01(-0.59%)
Jun 26, 2006 1.250 1.270 1.249 1.268 89,212 +0.03(+2.56%)
Jun 23, 2006 1.235 1.243 1.218 1.236 65,080 -0.01(-0.84%)
Jun 22, 2006 1.243 1.258 1.226 1.246 73,600 -0.01(-0.71%)
Jun 21, 2006 1.274 1.274 1.239 1.255 148,728 +0.01(+0.60%)
Jun 20, 2006 1.279 1.287 1.248 1.248 119,890 -0.03(-2.04%)
Jun 19, 2006 1.295 1.324 1.264 1.274 220,969 -0.03(-1.95%)
Jun 16, 2006 1.309 1.338 1.292 1.299 1,420,067 -0.02(-1.83%)
Jun 15, 2006 1.315 1.344 1.311 1.324 141,870 +0.02(+1.61%)
Jun 14, 2006 1.336 1.336 1.300 1.303 96,996 -0.01(-0.68%)
Jun 13, 2006 1.298 1.317 1.272 1.312 54,743 +0.04(+3.47%)
Jun 12, 2006 1.277 1.278 1.255 1.268 88,064 -0.01(-0.91%)
Jun 09, 2006 1.311 1.315 1.279 1.279 40,379 -0.02(-1.18%)
Jun 08, 2006 1.259 1.301 1.255 1.295 113,043 +0.00(+0.19%)
Jun 07, 2006 1.313 1.315 1.288 1.292 38,573 -0.01(-0.67%)
Jun 06, 2006 1.298 1.317 1.285 1.301 87,038 +0.01(+0.90%)
Jun 05, 2006 1.315 1.317 1.288 1.289 166,649 -0.04(-3.01%)
Jun 02, 2006 1.360 1.375 1.296 1.329 87,718 -0.03(-2.54%)
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.