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

Shenandoah Telecom (NQ: SHEN )

17.70 -0.15 (-0.84%)
Streaming Delayed Price Updated: 12:57 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 (%)
Sep 30, 2015 12.57 12.86 12.44 12.70 525,255 +0.20(+1.59%)
Sep 29, 2015 12.37 12.56 12.25 12.50 281,230 +0.09(+0.77%)
Sep 28, 2015 12.79 12.79 12.19 12.40 355,491 -0.34(-2.68%)
Sep 25, 2015 13.04 13.11 12.65 12.75 527,753 -0.18(-1.38%)
Sep 24, 2015 12.86 13.04 12.72 12.92 339,757 +0.04(+0.28%)
Sep 23, 2015 12.52 12.96 12.47 12.89 275,823 +0.45(+3.60%)
Sep 22, 2015 12.19 12.75 12.12 12.44 513,718 +0.15(+1.18%)
Sep 21, 2015 11.78 12.37 11.78 12.29 453,941 +0.63(+5.39%)
Sep 18, 2015 11.92 12.30 11.56 11.67 1,088,947 -0.46(-3.81%)
Sep 17, 2015 12.02 12.28 11.81 12.13 310,059 +0.07(+0.59%)
Sep 16, 2015 11.77 12.55 11.58 12.06 786,962 +0.33(+2.81%)
Sep 15, 2015 11.71 11.89 11.57 11.73 297,723 +0.08(+0.66%)
Sep 14, 2015 11.78 12.01 11.50 11.65 303,184 -0.12(-1.06%)
Sep 11, 2015 11.62 11.79 11.53 11.78 189,847 +0.06(+0.48%)
Sep 10, 2015 11.78 11.95 11.62 11.72 188,603 -0.14(-1.20%)
Sep 09, 2015 12.14 12.26 11.75 11.86 271,224 -0.15(-1.24%)
Sep 08, 2015 11.99 12.16 11.81 12.01 243,144 +0.18(+1.48%)
Sep 04, 2015 11.57 11.84 11.84 11.84 271,055 +0.07(+0.63%)
Sep 03, 2015 11.95 12.16 11.65 11.76 217,414 -0.16(-1.37%)
Sep 02, 2015 11.54 11.92 11.43 11.92 302,625 +0.50(+4.42%)
Sep 01, 2015 11.32 11.64 11.32 11.42 421,701 -0.06(-0.49%)
Aug 31, 2015 11.71 11.98 11.46 11.48 420,891 -0.23(-1.95%)
Aug 28, 2015 11.70 11.83 11.57 11.70 214,245 -0.09(-0.73%)
Aug 27, 2015 11.98 12.14 11.60 11.79 322,354 +0.11(+0.94%)
Aug 26, 2015 11.33 11.72 11.13 11.68 299,712 +0.58(+5.21%)
Aug 25, 2015 11.75 11.75 10.91 11.10 414,398 -0.20(-1.76%)
Aug 24, 2015 11.40 12.09 11.27 11.30 484,788 -0.62(-5.18%)
Aug 21, 2015 11.72 12.22 11.72 11.92 401,075 -0.03(-0.26%)
Aug 20, 2015 12.17 12.34 11.94 11.95 289,203 -0.37(-3.00%)
Aug 19, 2015 12.26 12.39 12.13 12.32 206,225 -0.05(-0.41%)
Aug 18, 2015 12.30 12.45 12.30 12.37 185,781 +0.00(+0.00%)
Aug 17, 2015 12.40 12.46 12.29 12.37 283,833 -0.03(-0.22%)
Aug 14, 2015 12.16 12.47 12.16 12.40 257,075 +0.18(+1.48%)
Aug 13, 2015 12.19 12.56 12.13 12.21 266,578 +0.05(+0.41%)
Aug 12, 2015 12.64 12.73 12.17 12.16 466,398 -0.52(-4.14%)
Aug 11, 2015 10.91 13.11 10.91 12.69 903,614 +1.99(+18.60%)
Aug 10, 2015 10.60 10.90 10.49 10.70 296,330 +0.16(+1.55%)
Aug 07, 2015 10.46 10.60 10.44 10.54 242,911 -0.01(-0.06%)
Aug 06, 2015 10.59 10.66 10.44 10.54 199,977 +0.01(+0.08%)
Aug 05, 2015 10.57 10.67 10.41 10.53 186,199 +0.07(+0.65%)
Aug 04, 2015 10.38 10.59 10.18 10.46 420,655 +0.14(+1.35%)
Aug 03, 2015 10.21 10.53 10.03 10.33 209,100 +0.13(+1.25%)
Jul 31, 2015 9.370 10.74 9.299 10.20 449,224 +0.75(+7.91%)
Jul 30, 2015 9.569 9.634 9.427 9.450 224,966 -0.20(-2.06%)
Jul 29, 2015 9.596 9.720 9.427 9.649 137,503 +0.06(+0.59%)
Jul 28, 2015 9.646 9.756 9.418 9.593 266,690 -0.04(-0.40%)
Jul 27, 2015 9.756 9.771 9.557 9.631 143,180 -0.15(-1.52%)
Jul 24, 2015 9.892 9.919 9.696 9.779 142,408 -0.15(-1.49%)
Jul 23, 2015 9.901 10.11 9.842 9.928 151,777 +0.01(+0.09%)
Jul 22, 2015 9.946 9.993 9.812 9.919 74,176 -0.05(-0.54%)
Jul 21, 2015 10.20 10.28 9.940 9.972 123,320 -0.26(-2.49%)
Jul 20, 2015 10.29 10.37 10.12 10.23 297,925 -0.08(-0.75%)
Jul 17, 2015 10.42 10.45 10.19 10.30 270,506 -0.07(-0.69%)
Jul 16, 2015 10.24 10.40 10.21 10.38 178,269 +0.17(+1.63%)
Jul 15, 2015 10.33 10.35 10.14 10.21 154,400 -0.14(-1.32%)
Jul 14, 2015 10.30 10.43 10.11 10.35 150,119 +0.06(+0.58%)
Jul 13, 2015 10.14 10.30 10.09 10.29 213,675 +0.14(+1.34%)
Jul 10, 2015 10.25 10.30 10.10 10.15 149,401 +0.03(+0.26%)
Jul 09, 2015 10.25 10.52 9.984 10.12 216,851 +0.01(+0.09%)
Jul 08, 2015 10.38 10.43 9.925 10.11 204,387 -0.40(-3.78%)
Jul 07, 2015 10.36 10.54 10.13 10.51 280,657 +0.14(+1.34%)
Jul 06, 2015 10.15 10.38 10.09 10.37 361,566 +0.11(+1.07%)
Jul 02, 2015 10.28 10.26 10.26 10.26 277,798 +0.01(+0.12%)
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.