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

Shenandoah Telecom (NQ: SHEN )

18.81 +0.57 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2007 6.074 6.150 5.822 5.854 186,570 -0.20(-3.29%)
Sep 27, 2007 6.074 6.152 5.978 6.053 84,112 -0.01(-0.09%)
Sep 26, 2007 5.986 6.185 5.870 6.058 95,706 +0.11(+1.85%)
Sep 25, 2007 5.878 6.026 5.789 5.948 144,967 +0.06(+0.96%)
Sep 24, 2007 6.015 6.185 5.865 5.892 115,426 -0.13(-2.23%)
Sep 21, 2007 6.010 6.136 5.978 6.026 466,185 +0.07(+1.22%)
Sep 20, 2007 5.878 6.115 5.878 5.953 197,848 +0.04(+0.68%)
Sep 19, 2007 6.107 6.255 5.894 5.913 366,159 -0.16(-2.57%)
Sep 18, 2007 5.555 6.072 5.536 6.069 513,007 +0.55(+10.05%)
Sep 17, 2007 5.657 5.711 5.380 5.515 119,467 -0.14(-2.43%)
Sep 14, 2007 5.499 5.655 5.383 5.652 127,224 +0.10(+1.79%)
Sep 13, 2007 5.574 5.703 5.402 5.553 162,319 -0.05(-0.96%)
Sep 12, 2007 5.475 5.690 5.426 5.606 158,620 +0.12(+2.21%)
Sep 11, 2007 5.300 5.485 5.300 5.485 75,901 +0.16(+2.98%)
Sep 10, 2007 5.469 5.469 5.275 5.327 106,475 -0.09(-1.64%)
Sep 07, 2007 5.483 5.530 5.294 5.415 141,610 -0.16(-2.94%)
Sep 06, 2007 5.526 5.657 5.464 5.579 218,749 +0.06(+1.12%)
Sep 05, 2007 5.536 5.711 5.367 5.518 235,521 -0.02(-0.34%)
Sep 04, 2007 5.585 5.709 5.496 5.536 204,576 +0.01(+0.19%)
Aug 31, 2007 5.434 5.574 5.184 5.526 202,724 +0.18(+3.32%)
Aug 30, 2007 5.254 5.434 5.222 5.348 107,196 +0.02(+0.45%)
Aug 29, 2007 5.240 5.345 5.055 5.324 108,330 +0.10(+1.96%)
Aug 28, 2007 5.308 5.308 5.063 5.222 160,218 -0.09(-1.72%)
Aug 27, 2007 5.364 5.542 5.273 5.313 218,920 -0.08(-1.45%)
Aug 24, 2007 5.200 5.458 5.192 5.391 210,308 +0.20(+3.94%)
Aug 23, 2007 5.133 5.222 5.128 5.187 168,010 +0.05(+0.94%)
Aug 22, 2007 5.179 5.179 4.902 5.138 183,287 -0.01(-0.26%)
Aug 21, 2007 4.998 5.200 4.977 5.152 115,612 +0.11(+2.13%)
Aug 20, 2007 4.934 5.249 4.934 5.044 195,781 +3.40(+207.38%)
Aug 17, 2007 1.641 1.655 1.626 1.641 481,927 +0.04(+2.44%)
Aug 16, 2007 1.601 1.618 1.547 1.602 480,556 +0.03(+1.69%)
Aug 15, 2007 1.584 1.614 1.575 1.575 160,739 -0.00(-0.06%)
Aug 14, 2007 1.617 1.617 1.569 1.576 133,194 -0.04(-2.41%)
Aug 13, 2007 1.576 1.620 1.576 1.615 155,263 +0.03(+2.17%)
Aug 10, 2007 1.554 1.587 1.540 1.581 270,805 -0.00(-0.28%)
Aug 09, 2007 1.614 1.614 1.576 1.585 360,653 -0.02(-0.95%)
Aug 08, 2007 1.592 1.600 1.560 1.600 523,645 +0.02(+1.48%)
Aug 07, 2007 1.547 1.587 1.535 1.577 272,757 +0.03(+1.91%)
Aug 06, 2007 1.525 1.551 1.509 1.547 229,477 +0.02(+1.47%)
Aug 03, 2007 1.525 1.530 1.517 1.525 419,924 +0.00(+0.04%)
Aug 02, 2007 1.510 1.528 1.492 1.524 204,832 +0.01(+0.95%)
Aug 01, 2007 1.494 1.518 1.472 1.510 242,324 +0.05(+3.67%)
Jul 31, 2007 1.459 1.486 1.435 1.457 249,896 +0.02(+1.27%)
Jul 30, 2007 1.390 1.452 1.390 1.438 213,910 +0.05(+3.42%)
Jul 27, 2007 1.450 1.478 1.391 1.391 240,082 -0.06(-4.46%)
Jul 26, 2007 1.460 1.510 1.447 1.456 358,958 -0.01(-0.39%)
Jul 25, 2007 1.491 1.500 1.435 1.461 172,749 -0.01(-0.79%)
Jul 24, 2007 1.490 1.495 1.473 1.473 249,773 -0.02(-1.36%)
Jul 23, 2007 1.495 1.537 1.493 1.493 110,590 -0.00(-0.24%)
Jul 20, 2007 1.521 1.522 1.493 1.497 239,826 -0.03(-1.82%)
Jul 19, 2007 1.541 1.541 1.512 1.525 129,079 +0.00(+0.24%)
Jul 18, 2007 1.531 1.531 1.510 1.521 210,542 -0.01(-0.33%)
Jul 17, 2007 1.544 1.544 1.526 1.526 144,034 -0.01(-0.56%)
Jul 16, 2007 1.544 1.544 1.530 1.535 92,424 -0.01(-0.39%)
Jul 13, 2007 1.537 1.541 1.526 1.541 125,767 +0.01(+0.72%)
Jul 12, 2007 1.516 1.537 1.510 1.530 181,804 +0.03(+2.05%)
Jul 11, 2007 1.503 1.511 1.495 1.499 135,268 +0.00(+0.28%)
Jul 10, 2007 1.533 1.533 1.495 1.495 140,722 -0.04(-2.48%)
Jul 09, 2007 1.536 1.538 1.529 1.533 61,924 -0.00(-0.23%)
Jul 06, 2007 1.524 1.536 1.513 1.536 72,641 +0.01(+0.37%)
Jul 05, 2007 1.545 1.545 1.528 1.531 66,786 -0.00(-0.12%)
Jul 03, 2007 1.544 1.544 1.527 1.533 40,223 +0.01(+0.33%)
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.