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

Shenandoah Telecom (NQ: SHEN )

17.82 -0.04 (-0.20%)
Streaming Delayed Price Updated: 3:05 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 (%)
Dec 30, 2011 2.929 2.963 2.899 2.941 292,598 +0.01(+0.29%)
Dec 29, 2011 2.871 3.025 2.871 2.932 241,828 +0.07(+2.45%)
Dec 28, 2011 2.932 3.005 2.854 2.862 163,162 -0.10(-3.50%)
Dec 27, 2011 2.935 2.975 2.924 2.966 117,120 +0.00(+0.00%)
Dec 23, 2011 3.022 3.028 2.845 2.966 207,318 -0.08(-2.58%)
Dec 21, 2011 3.090 3.101 3.025 3.045 154,050 -0.05(-1.72%)
Dec 20, 2011 3.157 3.163 3.042 3.098 338,458 +0.05(+1.66%)
Dec 19, 2011 3.171 3.252 3.042 3.047 138,491 -0.09(-2.78%)
Dec 16, 2011 3.120 3.163 3.014 3.134 1,607,977 +0.05(+1.73%)
Dec 15, 2011 3.120 3.120 3.031 3.081 229,922 +0.03(+0.83%)
Dec 14, 2011 2.955 3.067 2.955 3.056 248,356 +0.06(+2.16%)
Dec 13, 2011 3.109 3.153 2.975 2.991 230,463 -0.08(-2.65%)
Dec 12, 2011 3.039 3.118 3.005 3.073 305,277 -0.04(-1.17%)
Dec 09, 2011 2.823 3.140 2.823 3.109 215,340 +0.29(+10.47%)
Dec 08, 2011 3.059 3.062 2.806 2.815 213,875 -0.29(-9.23%)
Dec 07, 2011 3.092 3.137 3.017 3.101 223,123 -0.03(-1.07%)
Dec 06, 2011 3.056 3.188 2.989 3.134 383,159 +0.08(+2.67%)
Dec 05, 2011 3.062 3.087 2.966 3.053 175,477 +0.07(+2.45%)
Dec 02, 2011 3.095 3.129 2.961 2.980 100,232 -0.04(-1.39%)
Dec 01, 2011 3.106 3.126 3.019 3.022 267,186 -0.08(-2.45%)
Nov 30, 2011 2.882 3.140 2.823 3.098 806,167 +0.40(+14.76%)
Nov 29, 2011 2.739 2.789 2.674 2.700 137,212 -0.03(-0.93%)
Nov 28, 2011 2.688 2.834 2.677 2.725 369,308 +0.17(+6.59%)
Nov 25, 2011 2.652 2.711 2.551 2.556 100,656 -0.11(-4.21%)
Nov 23, 2011 2.801 2.834 2.666 2.669 307,252 -0.15(-5.47%)
Nov 22, 2011 2.916 2.946 2.820 2.823 231,358 -0.10(-3.36%)
Nov 21, 2011 2.944 3.031 2.896 2.921 171,974 -0.09(-3.07%)
Nov 18, 2011 3.053 3.087 2.997 3.014 175,239 -0.03(-1.01%)
Nov 17, 2011 3.062 3.129 3.033 3.045 169,017 -0.05(-1.72%)
Nov 16, 2011 3.205 3.275 3.092 3.098 204,481 -0.15(-4.75%)
Nov 15, 2011 3.238 3.275 3.157 3.252 196,157 -0.02(-0.69%)
Nov 14, 2011 3.359 3.373 3.233 3.275 141,242 -0.09(-2.67%)
Nov 11, 2011 3.278 3.379 3.278 3.365 252,804 +0.13(+3.99%)
Nov 10, 2011 3.272 3.313 3.191 3.236 205,219 +0.04(+1.23%)
Nov 09, 2011 3.356 3.426 3.177 3.196 414,433 -0.29(-8.37%)
Nov 08, 2011 3.609 3.609 3.415 3.488 181,507 -0.06(-1.82%)
Nov 07, 2011 3.306 3.631 3.306 3.553 194,952 -0.03(-0.78%)
Nov 04, 2011 3.581 3.655 3.504 3.581 85,219 -0.07(-1.80%)
Nov 03, 2011 3.534 3.662 3.414 3.646 175,636 +0.17(+4.88%)
Nov 02, 2011 3.370 3.496 3.310 3.477 239,842 +0.19(+5.65%)
Nov 01, 2011 3.512 3.597 3.244 3.291 292,181 -0.42(-11.28%)
Oct 31, 2011 3.756 3.800 3.635 3.709 215,279 -0.13(-3.42%)
Oct 28, 2011 3.909 3.975 3.827 3.841 221,293 -0.09(-2.30%)
Oct 27, 2011 3.592 3.966 3.490 3.931 467,584 +0.51(+14.78%)
Oct 26, 2011 3.239 3.471 3.140 3.425 231,328 +0.27(+8.59%)
Oct 25, 2011 3.417 3.417 3.138 3.154 255,953 -0.30(-8.71%)
Oct 24, 2011 3.400 3.540 3.381 3.455 270,850 +0.06(+1.69%)
Oct 21, 2011 3.307 3.397 3.239 3.397 221,358 +0.18(+5.43%)
Oct 20, 2011 3.261 3.261 3.050 3.222 146,171 -0.02(-0.76%)
Oct 19, 2011 3.354 3.433 3.222 3.247 143,305 -0.11(-3.18%)
Oct 18, 2011 3.228 3.389 3.124 3.354 230,743 +0.16(+5.15%)
Oct 17, 2011 3.411 3.433 3.168 3.189 301,668 -0.28(-7.97%)
Oct 14, 2011 3.460 3.499 3.359 3.466 195,421 +0.03(+0.88%)
Oct 13, 2011 3.411 3.452 3.255 3.436 185,558 +0.00(+0.00%)
Oct 12, 2011 3.189 3.477 3.154 3.436 212,855 +0.29(+9.31%)
Oct 11, 2011 3.023 3.162 3.009 3.143 212,362 +0.07(+2.32%)
Oct 10, 2011 2.949 3.077 2.886 3.072 249,555 +0.21(+7.36%)
Oct 07, 2011 3.086 3.086 2.828 2.861 261,151 -0.23(-7.35%)
Oct 06, 2011 3.140 3.244 2.998 3.088 311,319 -0.08(-2.42%)
Oct 05, 2011 3.244 3.332 3.102 3.165 212,066 -0.07(-2.28%)
Oct 04, 2011 2.845 3.411 2.831 3.239 401,089 +0.38(+13.19%)
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.