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 (%)
Mar 31, 2009 5.956 6.405 5.692 6.134 446,933 +0.26(+4.49%)
Mar 30, 2009 5.929 5.945 5.483 5.870 264,337 -0.73(-11.12%)
Mar 26, 2009 6.349 6.607 5.983 6.604 361,166 +0.37(+5.91%)
Mar 25, 2009 6.029 6.306 5.921 6.236 257,784 +0.29(+4.93%)
Mar 24, 2009 6.674 6.674 5.910 5.943 321,630 -0.93(-13.47%)
Mar 23, 2009 6.387 6.871 5.964 6.868 547,818 +0.98(+16.74%)
Mar 20, 2009 6.023 6.171 5.881 5.883 388,867 -0.06(-1.00%)
Mar 19, 2009 5.639 6.007 5.639 5.943 203,951 +0.08(+1.28%)
Mar 18, 2009 5.286 5.894 5.222 5.867 315,690 +0.56(+10.60%)
Mar 17, 2009 5.187 5.413 5.154 5.305 365,188 +0.10(+1.86%)
Mar 16, 2009 5.760 5.924 5.146 5.208 358,713 -0.50(-8.68%)
Mar 13, 2009 5.897 5.951 5.614 5.703 257,932 -0.17(-2.89%)
Mar 12, 2009 5.111 5.918 4.966 5.873 325,901 +0.71(+13.82%)
Mar 11, 2009 5.429 5.437 5.157 5.160 252,353 -0.21(-3.86%)
Mar 10, 2009 4.737 5.415 4.737 5.367 394,610 +0.77(+16.73%)
Mar 09, 2009 4.689 4.778 4.544 4.598 184,202 -0.17(-3.61%)
Mar 06, 2009 4.875 4.958 4.630 4.770 370,129 -0.04(-0.89%)
Mar 05, 2009 5.122 5.133 4.791 4.813 397,268 -0.50(-9.37%)
Mar 04, 2009 5.176 5.475 5.004 5.310 222,835 -0.04(-0.75%)
Mar 02, 2009 5.539 5.582 5.321 5.351 484,094 -0.34(-5.96%)
Feb 27, 2009 5.604 5.811 5.604 5.690 324,266 -0.05(-0.89%)
Feb 26, 2009 5.910 5.910 5.698 5.741 198,873 -0.08(-1.39%)
Feb 25, 2009 5.851 5.991 5.555 5.822 205,457 -0.09(-1.55%)
Feb 24, 2009 5.768 6.034 5.687 5.913 347,346 +0.23(+3.97%)
Feb 23, 2009 6.115 6.115 5.668 5.687 282,358 -0.38(-6.21%)
Feb 20, 2009 5.932 6.115 5.738 6.064 399,550 +0.05(+0.90%)
Feb 19, 2009 6.155 6.314 5.984 6.010 219,705 -0.08(-1.24%)
Feb 18, 2009 6.416 6.416 6.077 6.085 291,971 -0.27(-4.31%)
Feb 17, 2009 6.610 6.623 6.276 6.360 415,720 -0.44(-6.41%)
Feb 13, 2009 6.777 6.946 6.631 6.795 228,671 +0.01(+0.12%)
Feb 12, 2009 6.567 6.820 6.462 6.787 298,004 +0.10(+1.45%)
Feb 11, 2009 6.696 6.814 6.602 6.691 254,256 +0.02(+0.32%)
Feb 10, 2009 7.153 7.298 6.618 6.669 500,632 -0.57(-7.84%)
Feb 09, 2009 7.285 7.409 7.161 7.237 320,091 -0.10(-1.43%)
Feb 06, 2009 7.035 7.371 6.955 7.342 272,619 +0.28(+3.92%)
Feb 05, 2009 6.847 7.317 6.836 7.064 171,753 +0.13(+1.86%)
Feb 04, 2009 7.229 7.551 6.825 6.935 295,963 -0.33(-4.52%)
Feb 03, 2009 7.056 7.303 6.887 7.264 433,065 +0.28(+3.97%)
Feb 02, 2009 6.419 7.046 6.392 6.986 334,313 +0.43(+6.52%)
Jan 30, 2009 6.790 6.914 6.532 6.559 194,011 -0.13(-1.97%)
Jan 29, 2009 7.011 7.081 6.629 6.691 225,135 -0.43(-6.01%)
Jan 28, 2009 7.161 7.207 6.957 7.118 231,261 +0.09(+1.22%)
Jan 27, 2009 6.903 7.126 6.852 7.032 226,994 +0.14(+2.03%)
Jan 26, 2009 6.715 7.046 6.701 6.892 378,500 +0.20(+2.93%)
Jan 23, 2009 6.475 6.898 6.430 6.696 192,201 -0.03(-0.52%)
Jan 22, 2009 6.903 7.021 6.478 6.731 279,288 -0.36(-5.01%)
Jan 21, 2009 6.526 7.167 6.459 7.086 522,303 +0.65(+10.07%)
Jan 20, 2009 6.755 6.884 6.435 6.438 303,717 -0.43(-6.19%)
Jan 16, 2009 6.863 6.970 6.674 6.863 277,191 +0.06(+0.83%)
Jan 15, 2009 6.736 6.820 6.263 6.806 521,333 +0.07(+1.00%)
Jan 14, 2009 7.024 7.129 6.709 6.739 386,027 -0.41(-5.79%)
Jan 13, 2009 6.865 7.153 6.860 7.153 337,406 +0.26(+3.83%)
Jan 12, 2009 7.027 7.219 6.857 6.890 481,946 -0.17(-2.44%)
Jan 09, 2009 7.643 7.643 7.019 7.062 358,077 -0.56(-7.31%)
Jan 08, 2009 7.067 7.619 7.067 7.619 602,398 +0.56(+7.93%)
Jan 07, 2009 7.188 7.272 6.986 7.059 349,714 -0.23(-3.14%)
Jan 06, 2009 7.331 7.471 7.175 7.288 413,029 +0.02(+0.30%)
Jan 05, 2009 7.264 7.328 6.728 7.266 581,277 +0.03(+0.45%)
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.