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

Shenandoah Telecom (NQ: SHEN )

18.16 +0.45 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2007 1.468 1.477 1.450 1.477 108,003 +0.02(+1.31%)
May 30, 2007 1.446 1.467 1.446 1.457 94,130 +0.00(+0.12%)
May 29, 2007 1.451 1.457 1.448 1.456 103,174 +0.00(+0.29%)
May 25, 2007 1.450 1.463 1.435 1.452 202,892 -0.00(-0.33%)
May 24, 2007 1.486 1.504 1.450 1.456 161,051 -0.03(-2.31%)
May 23, 2007 1.495 1.502 1.484 1.491 142,383 -0.00(-0.26%)
May 22, 2007 1.460 1.505 1.460 1.495 271,184 +0.02(+1.67%)
May 21, 2007 1.458 1.475 1.458 1.470 71,872 +0.01(+0.47%)
May 18, 2007 1.470 1.470 1.451 1.463 99,516 -0.01(-0.45%)
May 17, 2007 1.479 1.479 1.445 1.470 175,403 -0.01(-0.55%)
May 16, 2007 1.457 1.478 1.437 1.478 156,111 +0.03(+1.92%)
May 15, 2007 1.429 1.474 1.427 1.450 420,348 +0.03(+1.95%)
May 14, 2007 1.382 1.425 1.382 1.422 308,564 +0.04(+2.88%)
May 11, 2007 1.372 1.389 1.371 1.382 74,804 +0.01(+0.81%)
May 10, 2007 1.351 1.382 1.351 1.371 312,601 +0.01(+0.44%)
May 09, 2007 1.340 1.366 1.333 1.365 156,880 +0.02(+1.26%)
May 08, 2007 1.375 1.375 1.338 1.348 92,368 -0.04(-2.61%)
May 07, 2007 1.383 1.393 1.370 1.385 76,276 -0.00(-0.30%)
May 04, 2007 1.397 1.402 1.381 1.389 70,790 +0.01(+0.72%)
May 03, 2007 1.368 1.392 1.356 1.379 99,717 +0.01(+0.57%)
May 02, 2007 1.364 1.378 1.351 1.371 131,131 +0.02(+1.68%)
May 01, 2007 1.357 1.362 1.329 1.348 95,903 +0.01(+0.47%)
Apr 30, 2007 1.375 1.375 1.342 1.342 137,766 -0.03(-2.31%)
Apr 27, 2007 1.375 1.389 1.357 1.374 106,587 -0.00(-0.24%)
Apr 26, 2007 1.288 1.379 1.288 1.377 99,550 +0.04(+2.83%)
Apr 25, 2007 1.333 1.344 1.321 1.339 44,606 +0.02(+1.36%)
Apr 24, 2007 1.306 1.324 1.305 1.321 43,613 -0.01(-0.67%)
Apr 23, 2007 1.347 1.352 1.326 1.330 65,047 -0.03(-2.00%)
Apr 20, 2007 1.356 1.377 1.351 1.357 124,853 +0.03(+2.02%)
Apr 19, 2007 1.346 1.346 1.330 1.330 124,496 -0.02(-1.64%)
Apr 18, 2007 1.345 1.360 1.345 1.353 83,971 +0.00(+0.04%)
Apr 17, 2007 1.371 1.371 1.346 1.352 86,012 -0.01(-0.90%)
Apr 16, 2007 1.356 1.389 1.354 1.364 85,688 +0.01(+0.57%)
Apr 13, 2007 1.359 1.367 1.347 1.356 66,084 -0.01(-0.63%)
Apr 12, 2007 1.360 1.381 1.350 1.365 71,392 +0.00(+0.29%)
Apr 11, 2007 1.415 1.415 1.356 1.361 93,305 -0.05(-3.37%)
Apr 10, 2007 1.405 1.416 1.389 1.409 66,786 +0.03(+2.01%)
Apr 09, 2007 1.420 1.420 1.376 1.381 585,001 -0.04(-3.00%)
Apr 05, 2007 1.406 1.426 1.405 1.424 19,069 +0.00(+0.19%)
Apr 04, 2007 1.436 1.448 1.420 1.421 32,339 -0.02(-1.33%)
Apr 03, 2007 1.405 1.445 1.393 1.440 124,864 +0.04(+2.51%)
Apr 02, 2007 1.407 1.407 1.399 1.405 57,742 -0.00(-0.19%)
Mar 30, 2007 1.408 1.408 1.363 1.408 138,067 +0.00(+0.00%)
Mar 29, 2007 1.413 1.413 1.376 1.408 45,587 +0.01(+0.36%)
Mar 28, 2007 1.399 1.432 1.394 1.402 563,167 -0.00(-0.23%)
Mar 27, 2007 1.404 1.423 1.404 1.406 15,612 -0.01(-0.57%)
Mar 26, 2007 1.421 1.431 1.405 1.414 22,303 -0.00(-0.34%)
Mar 23, 2007 1.394 1.424 1.385 1.419 66,809 +0.02(+1.76%)
Mar 22, 2007 1.393 1.405 1.392 1.394 80,269 +0.01(+0.52%)
Mar 21, 2007 1.360 1.401 1.356 1.387 115,485 +0.01(+0.87%)
Mar 20, 2007 1.354 1.375 1.353 1.375 50,092 +0.02(+1.14%)
Mar 19, 2007 1.319 1.362 1.315 1.359 109,865 +0.04(+3.06%)
Mar 16, 2007 1.308 1.350 1.294 1.319 582,961 +0.01(+1.10%)
Mar 15, 2007 1.318 1.318 1.288 1.305 86,614 -0.01(-0.68%)
Mar 14, 2007 1.301 1.333 1.298 1.314 107,445 +0.01(+0.53%)
Mar 13, 2007 1.345 1.346 1.307 1.307 216,541 -0.04(-2.85%)
Mar 12, 2007 1.342 1.368 1.324 1.345 102,594 +0.02(+1.63%)
Mar 09, 2007 1.333 1.344 1.314 1.324 68,749 +0.00(+0.25%)
Mar 08, 2007 1.313 1.364 1.313 1.320 66,653 +0.01(+0.41%)
Mar 07, 2007 1.340 1.342 1.315 1.315 84,562 -0.03(-2.20%)
Mar 06, 2007 1.307 1.345 1.292 1.345 53,405 +0.05(+4.07%)
Mar 05, 2007 1.292 1.302 1.284 1.292 97,543 -0.01(-0.76%)
Mar 02, 2007 1.308 1.331 1.290 1.302 162,846 -0.03(-1.91%)
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.