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 (%)
Aug 29, 2008 5.082 5.146 4.627 4.649 398,970 -0.49(-9.48%)
Aug 28, 2008 4.969 5.157 4.612 5.136 353,509 +0.18(+3.58%)
Aug 27, 2008 4.592 5.020 4.541 4.958 154,553 +0.38(+8.41%)
Aug 26, 2008 4.501 4.650 4.501 4.573 114,110 +0.06(+1.25%)
Aug 25, 2008 4.533 4.579 4.471 4.517 110,798 -0.04(-0.89%)
Aug 22, 2008 4.595 4.651 4.511 4.557 156,798 +0.00(+0.06%)
Aug 21, 2008 4.442 4.686 4.442 4.554 221,902 +0.06(+1.38%)
Aug 20, 2008 4.700 4.700 4.385 4.493 220,240 -0.18(-3.80%)
Aug 19, 2008 4.805 4.853 4.536 4.670 108,698 -0.18(-3.72%)
Aug 18, 2008 5.044 5.058 4.815 4.850 116,775 -0.19(-3.84%)
Aug 15, 2008 5.157 5.157 4.891 5.044 331,488 -0.06(-1.11%)
Aug 14, 2008 4.789 5.179 4.783 5.101 272,478 +0.28(+5.74%)
Aug 13, 2008 4.686 4.842 4.372 4.824 197,706 +0.14(+2.99%)
Aug 12, 2008 4.624 4.791 4.342 4.684 182,849 +0.02(+0.52%)
Aug 11, 2008 4.506 4.775 4.226 4.659 167,887 +0.15(+3.40%)
Aug 08, 2008 4.253 4.546 4.108 4.506 367,947 +0.25(+5.88%)
Aug 07, 2008 4.277 4.283 4.103 4.256 178,135 +0.02(+0.38%)
Aug 06, 2008 4.057 4.277 3.976 4.240 119,140 +0.12(+2.80%)
Aug 05, 2008 3.820 4.135 3.820 4.124 173,098 +0.36(+9.42%)
Aug 04, 2008 4.038 4.038 3.745 3.769 245,260 -0.26(-6.54%)
Aug 01, 2008 4.078 4.100 3.968 4.033 132,053 -0.03(-0.66%)
Jul 31, 2008 4.008 4.100 3.998 4.060 144,725 -0.03(-0.66%)
Jul 30, 2008 4.103 4.108 4.011 4.086 166,073 +0.03(+0.73%)
Jul 29, 2008 4.057 4.113 3.984 4.057 239,384 +0.03(+0.87%)
Jul 28, 2008 4.073 4.089 3.973 4.022 89,558 -0.08(-1.84%)
Jul 25, 2008 4.129 4.129 4.014 4.097 188,785 +0.03(+0.79%)
Jul 24, 2008 4.068 4.099 4.022 4.065 225,860 +0.02(+0.40%)
Jul 23, 2008 4.073 4.089 3.960 4.049 165,240 -0.04(-0.92%)
Jul 22, 2008 4.043 4.140 3.981 4.086 279,031 +0.02(+0.46%)
Jul 21, 2008 3.904 4.068 3.904 4.068 57,304 +0.01(+0.13%)
Jul 18, 2008 4.089 4.245 3.906 4.062 175,778 -0.05(-1.24%)
Jul 17, 2008 4.183 4.199 3.990 4.113 241,718 -0.04(-1.04%)
Jul 16, 2008 4.119 4.197 4.100 4.156 127,206 +0.07(+1.64%)
Jul 15, 2008 4.038 4.304 3.885 4.089 252,791 -0.00(-0.07%)
Jul 14, 2008 4.267 4.285 3.979 4.092 153,959 -0.15(-3.49%)
Jul 11, 2008 3.774 4.251 3.766 4.240 235,280 +0.42(+10.91%)
Jul 10, 2008 3.766 4.170 3.766 3.823 185,555 +0.06(+1.50%)
Jul 09, 2008 3.874 3.874 3.672 3.766 167,969 -0.11(-2.78%)
Jul 08, 2008 3.524 3.877 3.516 3.874 296,792 +0.37(+10.51%)
Jul 07, 2008 3.538 3.659 3.441 3.505 251,271 +0.01(+0.23%)
Jul 04, 2008 3.476 3.538 3.419 3.497 173,563 +0.00(+0.00%)
Jul 03, 2008 3.476 3.538 3.419 3.497 173,563 +0.08(+2.20%)
Jul 02, 2008 3.559 3.667 3.344 3.422 230,801 -0.15(-4.14%)
Jul 01, 2008 3.495 3.610 3.336 3.570 228,938 +0.07(+1.92%)
Jun 30, 2008 3.726 3.836 3.503 3.503 213,029 -0.23(-6.06%)
Jun 27, 2008 3.976 3.976 3.632 3.729 1,651,202 -0.25(-6.29%)
Jun 26, 2008 4.103 4.199 3.968 3.979 142,911 -0.20(-4.83%)
Jun 25, 2008 4.116 4.251 4.111 4.181 103,847 +0.08(+1.90%)
Jun 24, 2008 4.094 4.197 4.043 4.103 98,989 -0.04(-0.91%)
Jun 23, 2008 4.269 4.366 4.135 4.140 69,545 -0.09(-2.10%)
Jun 20, 2008 4.353 4.530 4.199 4.229 406,840 -0.15(-3.38%)
Jun 19, 2008 4.224 4.589 4.224 4.377 112,813 +0.15(+3.56%)
Jun 18, 2008 4.269 4.329 4.076 4.226 150,587 -0.08(-1.87%)
Jun 17, 2008 4.560 4.560 4.285 4.307 91,034 -0.24(-5.32%)
Jun 16, 2008 4.482 4.557 4.401 4.549 102,405 +0.04(+0.96%)
Jun 13, 2008 4.466 4.560 4.372 4.506 108,534 +0.12(+2.76%)
Jun 12, 2008 4.307 4.541 4.307 4.385 165,631 +0.12(+2.84%)
Jun 11, 2008 4.251 4.369 4.178 4.264 110,103 -0.01(-0.13%)
Jun 10, 2008 4.103 4.361 3.928 4.269 203,836 +0.19(+4.68%)
Jun 09, 2008 4.275 4.304 3.992 4.078 310,999 -0.18(-4.23%)
Jun 06, 2008 4.737 4.737 4.232 4.259 312,077 -0.52(-10.87%)
Jun 05, 2008 4.517 4.840 4.490 4.778 230,113 +0.26(+5.65%)
Jun 04, 2008 4.498 4.592 4.243 4.522 202,264 +0.02(+0.36%)
Jun 03, 2008 4.385 4.576 4.304 4.506 506,513 +0.15(+3.40%)
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.