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 (%)
Jul 30, 2010 5.197 5.325 5.114 5.240 270,790 -0.04(-0.76%)
Jul 29, 2010 5.305 5.305 5.211 5.281 84,573 +0.03(+0.51%)
Jul 28, 2010 5.238 5.310 5.160 5.254 146,940 -0.01(-0.20%)
Jul 27, 2010 5.267 5.300 5.160 5.265 302,141 +0.04(+0.77%)
Jul 26, 2010 4.963 5.230 4.893 5.224 194,476 +0.29(+5.89%)
Jul 23, 2010 4.676 4.939 4.635 4.934 198,855 +0.22(+4.74%)
Jul 22, 2010 4.530 4.735 4.485 4.711 174,645 +0.25(+5.61%)
Jul 21, 2010 4.598 4.700 4.450 4.460 95,729 -0.12(-2.64%)
Jul 20, 2010 4.442 4.608 4.442 4.581 136,506 +0.08(+1.79%)
Jul 19, 2010 4.474 4.576 4.428 4.501 42,654 +0.03(+0.60%)
Jul 16, 2010 4.622 4.635 4.455 4.474 287,532 -0.20(-4.32%)
Jul 15, 2010 4.880 4.880 4.616 4.676 81,674 -0.19(-3.82%)
Jul 14, 2010 4.893 4.923 4.837 4.861 121,805 -0.06(-1.31%)
Jul 13, 2010 4.697 4.926 4.694 4.926 227,410 +0.30(+6.52%)
Jul 12, 2010 4.840 4.845 4.611 4.624 128,815 -0.23(-4.66%)
Jul 09, 2010 4.778 4.858 4.759 4.850 98,260 +0.04(+0.84%)
Jul 08, 2010 4.821 4.821 4.686 4.810 116,616 +0.03(+0.68%)
Jul 07, 2010 4.638 4.780 4.576 4.778 148,204 +0.17(+3.68%)
Jul 06, 2010 4.772 4.821 4.584 4.608 122,608 -0.06(-1.38%)
Jul 02, 2010 4.848 4.848 4.619 4.673 96,621 -0.15(-3.02%)
Jul 01, 2010 4.756 4.869 4.678 4.818 145,290 +0.05(+0.96%)
Jun 30, 2010 4.778 4.840 4.702 4.772 193,859 +0.01(+0.17%)
Jun 29, 2010 4.813 4.867 4.721 4.764 182,934 -0.08(-1.56%)
Jun 25, 2010 4.581 4.840 4.511 4.840 597,811 +0.29(+6.39%)
Jun 24, 2010 4.460 4.635 4.431 4.549 127,763 +0.05(+1.08%)
Jun 23, 2010 4.385 4.546 4.334 4.501 65,526 +0.10(+2.39%)
Jun 22, 2010 4.466 4.514 4.393 4.396 68,552 -0.04(-0.97%)
Jun 21, 2010 4.554 4.554 4.423 4.439 50,052 -0.05(-1.08%)
Jun 18, 2010 4.565 4.608 4.468 4.487 303,264 -0.05(-1.07%)
Jun 17, 2010 4.573 4.608 4.479 4.536 73,366 +0.00(+0.06%)
Jun 16, 2010 4.495 4.598 4.380 4.533 78,812 +0.01(+0.30%)
Jun 15, 2010 4.401 4.530 4.320 4.520 160,724 +0.16(+3.64%)
Jun 14, 2010 4.439 4.557 4.323 4.361 112,709 -0.03(-0.80%)
Jun 11, 2010 4.299 4.401 4.251 4.396 157,401 +0.03(+0.68%)
Jun 10, 2010 4.291 4.369 4.245 4.366 153,981 +0.15(+3.51%)
Jun 09, 2010 4.312 4.372 4.189 4.218 102,141 -0.05(-1.07%)
Jun 08, 2010 4.358 4.382 4.224 4.264 149,067 -0.02(-0.50%)
Jun 07, 2010 4.347 4.401 4.283 4.285 162,025 -0.05(-1.24%)
Jun 04, 2010 4.471 4.563 4.323 4.339 236,031 -0.27(-5.95%)
Jun 03, 2010 4.536 4.702 4.536 4.614 188,666 +0.06(+1.30%)
Jun 02, 2010 4.455 4.565 4.186 4.554 354,186 +0.10(+2.36%)
Jun 01, 2010 4.576 4.673 4.447 4.450 196,294 -0.10(-2.30%)
May 28, 2010 4.748 4.721 4.506 4.554 179,905 -0.19(-4.08%)
May 27, 2010 4.641 4.754 4.565 4.748 142,695 +0.21(+4.56%)
May 26, 2010 4.641 4.767 4.520 4.541 269,731 -0.08(-1.80%)
May 25, 2010 4.573 4.684 4.466 4.624 242,989 -0.03(-0.64%)
May 24, 2010 4.708 4.829 4.616 4.654 176,552 -0.07(-1.54%)
May 21, 2010 4.727 4.794 4.667 4.727 323,095 -0.05(-1.07%)
May 20, 2010 5.047 5.146 4.713 4.778 273,578 -0.36(-6.92%)
May 19, 2010 5.101 5.216 5.004 5.133 142,863 +0.00(+0.05%)
May 18, 2010 5.249 5.273 5.119 5.130 135,993 -0.08(-1.60%)
May 17, 2010 5.219 5.230 5.146 5.214 72,020 +0.02(+0.31%)
May 14, 2010 5.154 5.222 5.017 5.197 140,841 -0.00(-0.05%)
May 13, 2010 5.149 5.232 4.928 5.200 175,671 +0.02(+0.42%)
May 12, 2010 5.050 5.181 4.985 5.179 187,235 +0.18(+3.66%)
May 11, 2010 4.923 5.106 4.705 4.996 231,176 +0.18(+3.80%)
May 10, 2010 4.711 4.826 4.533 4.813 179,525 +0.25(+5.55%)
May 07, 2010 4.638 4.743 4.506 4.560 185,161 -0.11(-2.31%)
May 06, 2010 4.573 4.834 4.573 4.667 129,786 +0.08(+1.76%)
May 05, 2010 4.630 4.646 4.571 4.587 101,999 -0.02(-0.35%)
May 04, 2010 4.767 4.767 4.573 4.603 152,895 -0.24(-4.89%)
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.