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

Shenandoah Telecom (NQ: SHEN )

17.82 -0.03 (-0.17%)
Streaming Delayed Price Updated: 3:33 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, 2009 4.506 4.549 4.388 4.520 271,032 +0.02(+0.42%)
Nov 27, 2009 4.560 4.676 4.501 4.501 134,075 -0.22(-4.56%)
Nov 25, 2009 4.799 4.810 4.713 4.716 47,543 -0.10(-2.01%)
Nov 24, 2009 4.815 4.824 4.727 4.813 81,770 +0.01(+0.28%)
Nov 23, 2009 4.635 4.856 4.633 4.799 148,227 +0.24(+5.31%)
Nov 20, 2009 4.495 4.598 4.439 4.557 134,135 +0.05(+1.07%)
Nov 19, 2009 4.619 4.619 4.503 4.509 153,531 -0.16(-3.51%)
Nov 18, 2009 4.802 4.802 4.641 4.673 112,865 -0.12(-2.47%)
Nov 17, 2009 4.700 4.791 4.595 4.791 99,267 +0.08(+1.71%)
Nov 16, 2009 4.568 4.727 4.568 4.711 193,513 +0.17(+3.73%)
Nov 13, 2009 4.514 4.600 4.476 4.541 128,968 +0.03(+0.78%)
Nov 12, 2009 4.533 4.608 4.468 4.506 201,130 -0.05(-1.12%)
Nov 11, 2009 4.560 4.635 4.401 4.557 148,948 +0.06(+1.26%)
Nov 10, 2009 4.525 4.598 4.495 4.501 72,470 -0.06(-1.41%)
Nov 09, 2009 4.565 4.598 4.509 4.565 162,560 +0.05(+1.01%)
Nov 06, 2009 4.420 4.546 4.409 4.520 100,063 +0.03(+0.66%)
Nov 05, 2009 4.428 4.501 4.331 4.490 183,878 +0.12(+2.71%)
Nov 04, 2009 4.581 4.581 4.350 4.372 158,769 -0.20(-4.30%)
Nov 03, 2009 4.546 4.595 4.468 4.568 124,433 +0.01(+0.12%)
Nov 02, 2009 4.517 4.600 4.452 4.563 169,812 +0.07(+1.62%)
Oct 30, 2009 4.549 4.592 4.485 4.490 259,943 -0.09(-2.05%)
Oct 29, 2009 4.641 4.641 4.546 4.584 126,960 -0.00(-0.06%)
Oct 28, 2009 4.641 4.888 4.587 4.587 292,818 -0.05(-1.04%)
Oct 27, 2009 4.514 4.697 4.514 4.635 117,879 +0.12(+2.74%)
Oct 26, 2009 4.541 4.595 4.485 4.511 169,942 -0.01(-0.24%)
Oct 23, 2009 4.546 4.614 4.455 4.522 111,694 -0.07(-1.47%)
Oct 22, 2009 4.568 4.630 4.557 4.589 74,102 +0.03(+0.59%)
Oct 21, 2009 4.630 4.822 4.538 4.563 170,515 -0.07(-1.45%)
Oct 20, 2009 4.627 4.670 4.576 4.630 135,257 -0.05(-1.09%)
Oct 19, 2009 4.554 4.746 4.541 4.681 117,545 +0.16(+3.51%)
Oct 16, 2009 4.549 4.606 4.506 4.522 148,899 -0.04(-0.94%)
Oct 15, 2009 4.584 4.638 4.509 4.565 126,247 -0.05(-0.99%)
Oct 14, 2009 4.662 4.684 4.584 4.611 106,033 +0.03(+0.71%)
Oct 13, 2009 4.681 4.681 4.522 4.579 54,691 -0.11(-2.35%)
Oct 12, 2009 4.684 4.754 4.622 4.689 74,466 -0.06(-1.36%)
Oct 09, 2009 4.772 4.842 4.673 4.754 125,804 -0.02(-0.45%)
Oct 08, 2009 4.748 4.810 4.600 4.775 249,591 +0.07(+1.54%)
Oct 07, 2009 4.716 4.740 4.614 4.702 68,277 -0.02(-0.46%)
Oct 06, 2009 4.643 4.748 4.533 4.724 82,782 +0.13(+2.81%)
Oct 05, 2009 4.589 4.646 4.501 4.595 239,978 +0.02(+0.47%)
Oct 02, 2009 4.579 4.780 4.573 4.573 123,254 -0.05(-0.99%)
Oct 01, 2009 4.813 4.813 4.619 4.619 210,256 -0.21(-4.35%)
Sep 30, 2009 4.945 4.969 4.764 4.829 218,537 -0.10(-1.97%)
Sep 29, 2009 4.885 5.041 4.853 4.926 140,625 +0.03(+0.55%)
Sep 28, 2009 4.799 4.950 4.770 4.899 143,167 +0.15(+3.06%)
Sep 25, 2009 4.877 4.883 4.716 4.754 92,536 -0.02(-0.39%)
Sep 24, 2009 4.756 4.842 4.643 4.772 148,111 +0.05(+1.08%)
Sep 23, 2009 4.721 4.840 4.721 4.721 260,527 -0.13(-2.77%)
Sep 22, 2009 4.953 4.953 4.842 4.856 127,983 -0.04(-0.82%)
Sep 21, 2009 4.880 4.977 4.806 4.896 178,760 -0.06(-1.19%)
Sep 18, 2009 4.861 4.971 4.751 4.955 882,645 +0.10(+2.11%)
Sep 17, 2009 4.872 4.950 4.824 4.853 177,358 -0.02(-0.33%)
Sep 16, 2009 4.762 4.869 4.693 4.869 101,951 +0.12(+2.55%)
Sep 15, 2009 4.697 4.772 4.678 4.748 158,947 +0.02(+0.51%)
Sep 14, 2009 4.662 4.754 4.600 4.724 170,823 +0.01(+0.17%)
Sep 11, 2009 4.606 4.740 4.530 4.716 115,396 +0.10(+2.28%)
Sep 10, 2009 4.563 4.636 4.450 4.611 151,769 +0.03(+0.65%)
Sep 09, 2009 4.520 4.756 4.463 4.581 87,313 +0.06(+1.25%)
Sep 08, 2009 4.619 4.619 4.495 4.525 127,786 -0.06(-1.29%)
Sep 04, 2009 4.641 4.662 4.474 4.584 169,374 -0.02(-0.35%)
Sep 03, 2009 4.614 4.641 4.533 4.600 91,443 -0.00(-0.06%)
Sep 02, 2009 4.549 4.735 4.549 4.603 197,703 +0.05(+1.12%)
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.