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, 2006 1.272 1.332 1.272 1.330 62,515 +0.07(+5.78%)
May 30, 2006 1.313 1.315 1.255 1.257 165,880 -0.08(-5.82%)
May 26, 2006 1.330 1.345 1.324 1.335 57,709 -0.02(-1.35%)
May 25, 2006 1.292 1.354 1.234 1.353 97,386 +0.09(+6.82%)
May 24, 2006 1.286 1.288 1.232 1.266 221,560 -0.03(-2.51%)
May 23, 2006 1.305 1.308 1.292 1.299 30,544 -0.01(-0.80%)
May 22, 2006 1.292 1.313 1.287 1.310 34,257 +0.00(+0.02%)
May 19, 2006 1.300 1.329 1.300 1.309 98,134 -0.01(-0.61%)
May 18, 2006 1.331 1.334 1.306 1.317 79,979 +0.00(+0.14%)
May 17, 2006 1.300 1.316 1.299 1.316 117,214 +0.01(+0.80%)
May 16, 2006 1.222 1.315 1.222 1.305 193,313 +0.07(+6.05%)
May 15, 2006 1.192 1.250 1.192 1.231 159,612 +0.03(+2.16%)
May 12, 2006 1.205 1.212 1.181 1.205 141,848 +0.00(+0.12%)
May 11, 2006 1.226 1.233 1.197 1.203 246,149 -0.03(-2.42%)
May 10, 2006 1.262 1.269 1.233 1.233 46,223 -0.03(-2.37%)
May 09, 2006 1.278 1.279 1.263 1.263 55,233 -0.02(-1.31%)
May 08, 2006 1.302 1.302 1.278 1.280 44,773 -0.02(-1.65%)
May 05, 2006 1.272 1.309 1.272 1.301 70,310 +0.03(+2.09%)
May 04, 2006 1.263 1.275 1.256 1.275 29,830 -0.00(-0.05%)
May 03, 2006 1.301 1.309 1.266 1.275 109,274 -0.03(-2.55%)
May 02, 2006 1.272 1.309 1.261 1.309 71,058 +0.04(+2.99%)
May 01, 2006 1.270 1.299 1.260 1.271 111,214 -0.01(-0.45%)
Apr 28, 2006 1.262 1.279 1.229 1.276 80,291 +0.00(+0.19%)
Apr 27, 2006 1.258 1.294 1.246 1.274 70,143 +0.00(+0.07%)
Apr 26, 2006 1.252 1.273 1.251 1.273 201,721 +0.03(+2.40%)
Apr 25, 2006 1.321 1.321 1.226 1.243 439,105 -0.07(-5.18%)
Apr 24, 2006 1.330 1.330 1.294 1.311 115,753 -0.04(-2.66%)
Apr 21, 2006 1.344 1.373 1.344 1.347 76,020 +0.00(+0.04%)
Apr 20, 2006 1.384 1.384 1.334 1.346 29,674 -0.03(-2.07%)
Apr 19, 2006 1.380 1.399 1.365 1.375 71,002 -0.01(-0.86%)
Apr 18, 2006 1.298 1.387 1.298 1.387 96,751 +0.08(+6.33%)
Apr 17, 2006 1.295 1.304 1.290 1.304 52,278 -0.02(-1.27%)
Apr 13, 2006 1.293 1.321 1.293 1.321 11,519 +0.03(+2.17%)
Apr 12, 2006 1.298 1.313 1.293 1.293 21,422 -0.00(-0.37%)
Apr 11, 2006 1.325 1.325 1.291 1.298 52,445 -0.02(-1.39%)
Apr 10, 2006 1.308 1.316 1.297 1.316 52,936 +0.01(+1.03%)
Apr 07, 2006 1.337 1.337 1.301 1.302 64,556 -0.04(-2.79%)
Apr 06, 2006 1.325 1.344 1.321 1.340 14,497 +0.01(+0.65%)
Apr 05, 2006 1.315 1.336 1.308 1.331 31,079 +0.01(+0.88%)
Apr 04, 2006 1.318 1.320 1.310 1.319 16,281 -0.00(-0.09%)
Apr 03, 2006 1.330 1.330 1.316 1.321 27,923 -0.02(-1.80%)
Mar 31, 2006 1.366 1.366 1.340 1.345 38,406 -0.03(-2.20%)
Mar 30, 2006 1.393 1.393 1.373 1.375 24,020 -0.01(-0.64%)
Mar 29, 2006 1.339 1.390 1.339 1.384 27,923 +0.05(+3.59%)
Mar 28, 2006 1.323 1.369 1.323 1.336 42,688 +0.04(+3.45%)
Mar 27, 2006 1.291 1.301 1.286 1.291 58,835 -0.02(-1.57%)
Mar 24, 2006 1.330 1.336 1.308 1.312 47,550 -0.00(-0.32%)
Mar 23, 2006 1.323 1.324 1.310 1.316 32,339 +0.01(+0.53%)
Mar 22, 2006 1.323 1.323 1.301 1.309 54,642 +0.01(+0.69%)
Mar 21, 2006 1.352 1.352 1.295 1.300 97,074 -0.06(-4.75%)
Mar 20, 2006 1.379 1.379 1.353 1.365 46,011 -0.02(-1.51%)
Mar 17, 2006 1.402 1.405 1.376 1.386 508,557 -0.01(-0.64%)
Mar 16, 2006 1.388 1.402 1.370 1.395 107,557 +0.05(+3.78%)
Mar 15, 2006 1.323 1.344 1.323 1.344 53,393 +0.03(+2.51%)
Mar 14, 2006 1.300 1.320 1.297 1.311 41,996 +0.00(+0.27%)
Mar 13, 2006 1.297 1.316 1.297 1.308 28,180 +0.01(+0.66%)
Mar 10, 2006 1.325 1.325 1.292 1.299 36,688 +0.00(+0.10%)
Mar 09, 2006 1.310 1.316 1.295 1.298 88,086 -0.03(-1.92%)
Mar 08, 2006 1.282 1.323 1.279 1.323 26,819 +0.02(+1.65%)
Mar 07, 2006 1.273 1.308 1.273 1.302 48,888 +0.00(+0.30%)
Mar 06, 2006 1.281 1.298 1.269 1.298 100,230 +0.01(+0.98%)
Mar 03, 2006 1.289 1.315 1.281 1.285 219,128 -0.04(-2.74%)
Mar 02, 2006 1.312 1.323 1.299 1.321 116,155 +0.01(+1.03%)
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.