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

Shenandoah Telecom (NQ: SHEN )

17.81 -0.60 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 0.7456 0.7458 0.7456 0.7458 11,151 +0.01(+0.81%)
Oct 30, 2002 0.7293 0.7398 0.7293 0.7398 66,909 +0.01(+1.14%)
Oct 29, 2002 0.7107 0.7423 0.7107 0.7314 136,049 +0.02(+3.45%)
Oct 28, 2002 0.7255 0.7255 0.7024 0.7071 8,921 +0.01(+1.68%)
Oct 25, 2002 0.7024 0.7024 0.6673 0.6954 28,994 -0.01(-2.02%)
Oct 24, 2002 0.7098 0.7098 0.7098 0.7098 4,460 +0.01(+1.06%)
Oct 23, 2002 0.6769 0.7023 0.6769 0.7023 22,303 +0.01(+2.09%)
Oct 22, 2002 0.6740 0.6905 0.6697 0.6879 100,364 +0.00(+0.04%)
Oct 21, 2002 0.6802 0.7021 0.6654 0.6876 218,571 -0.01(-1.48%)
Oct 18, 2002 0.7020 0.7020 0.6838 0.6980 33,454 +0.01(+1.52%)
Oct 17, 2002 0.6948 0.7011 0.6875 0.6875 22,303 -0.01(-0.76%)
Oct 16, 2002 0.6725 0.6935 0.6576 0.6927 80,291 +0.02(+3.28%)
Oct 15, 2002 0.6873 0.6944 0.6708 0.6708 22,303 +0.02(+3.87%)
Oct 14, 2002 0.6948 0.6963 0.6458 0.6458 17,842 -0.05(-7.04%)
Oct 11, 2002 0.7062 0.7062 0.6947 0.6947 60,218 -0.01(-0.83%)
Oct 10, 2002 0.7099 0.7122 0.6879 0.7005 71,370 +0.05(+7.23%)
Oct 09, 2002 0.7099 0.7174 0.6533 0.6533 178,425 -0.06(-8.94%)
Oct 08, 2002 0.7325 0.7388 0.7002 0.7174 118,206 -0.03(-3.44%)
Oct 07, 2002 0.7700 0.7700 0.7407 0.7429 51,297 -0.03(-3.53%)
Oct 04, 2002 0.7772 0.7772 0.7701 0.7701 22,303 -0.00(-0.52%)
Oct 03, 2002 0.7580 0.7814 0.7580 0.7742 37,915 -0.00(-0.21%)
Oct 02, 2002 0.7622 0.7772 0.7622 0.7758 144,970 +0.00(+0.31%)
Oct 01, 2002 0.7474 0.7734 0.7474 0.7734 93,673 +0.02(+1.99%)
Sep 30, 2002 0.7480 0.7583 0.7471 0.7583 122,667 +0.01(+1.36%)
Sep 27, 2002 0.7473 0.7571 0.7473 0.7482 118,206 -0.01(-0.77%)
Sep 26, 2002 0.7510 0.7622 0.7473 0.7540 93,673 +0.01(+0.90%)
Sep 25, 2002 0.7338 0.7473 0.7319 0.7473 26,763 +0.02(+2.56%)
Sep 24, 2002 0.7473 0.7524 0.7137 0.7286 236,057 -0.01(-2.01%)
Sep 23, 2002 0.7559 0.7559 0.7368 0.7435 110,623 -0.03(-3.40%)
Sep 20, 2002 0.7624 0.7809 0.7492 0.7697 194,037 +0.02(+2.14%)
Sep 19, 2002 0.7660 0.7806 0.7536 0.7536 113,746 -0.01(-1.14%)
Sep 18, 2002 0.7622 0.7692 0.7489 0.7622 104,825 +0.01(+0.99%)
Sep 17, 2002 0.7678 0.7678 0.7440 0.7547 93,673 +0.00(+0.00%)
Sep 16, 2002 0.7565 0.7660 0.7480 0.7547 31,224 +0.00(+0.02%)
Sep 13, 2002 0.7549 0.7565 0.7223 0.7546 287,711 -0.00(-0.02%)
Sep 12, 2002 0.7733 0.7742 0.7547 0.7547 506,282 -0.02(-2.88%)
Sep 11, 2002 0.7912 0.7912 0.7772 0.7772 6,690 -0.01(-1.23%)
Sep 10, 2002 0.7743 0.7918 0.7740 0.7869 51,297 -0.00(-0.62%)
Sep 09, 2002 0.7564 0.7920 0.7562 0.7918 60,218 +0.01(+0.90%)
Sep 06, 2002 0.7625 0.7861 0.7542 0.7848 49,067 +0.02(+2.96%)
Sep 05, 2002 0.7547 0.7698 0.7547 0.7622 60,218 -0.01(-1.89%)
Sep 04, 2002 0.7506 0.7809 0.7504 0.7769 52,791 +0.02(+2.71%)
Sep 03, 2002 0.7654 0.7654 0.7564 0.7564 64,679 -0.03(-3.93%)
Aug 30, 2002 0.7845 0.7878 0.7692 0.7873 26,763 +0.01(+0.86%)
Aug 29, 2002 0.7622 0.7920 0.7592 0.7806 46,836 +0.02(+2.39%)
Aug 28, 2002 0.7625 0.7920 0.7624 0.7624 78,172 -0.01(-0.95%)
Aug 27, 2002 0.7958 0.7958 0.7697 0.7697 62,448 -0.02(-2.83%)
Aug 26, 2002 0.7884 0.7921 0.7787 0.7921 44,606 +0.01(+1.61%)
Aug 23, 2002 0.7845 0.7845 0.7713 0.7796 37,915 -0.01(-0.74%)
Aug 22, 2002 0.7667 0.7921 0.7667 0.7854 91,443 +0.00(+0.25%)
Aug 21, 2002 0.7773 0.7958 0.7697 0.7834 140,510 -0.01(-1.02%)
Aug 20, 2002 0.7921 0.7991 0.7915 0.7915 33,454 +0.01(+0.97%)
Aug 16, 2002 0.7730 0.7839 0.7730 0.7839 13,381 +0.00(+0.08%)
Aug 15, 2002 0.7884 0.7921 0.7703 0.7833 37,915 -0.01(-0.66%)
Aug 14, 2002 0.7473 0.7885 0.7473 0.7885 49,067 +0.04(+5.52%)
Aug 13, 2002 0.7685 0.7685 0.7473 0.7473 93,673 -0.01(-0.99%)
Aug 12, 2002 0.7622 0.7816 0.7547 0.7547 60,218 -0.01(-0.98%)
Aug 07, 2002 0.7476 0.7678 0.7473 0.7622 57,988 +0.00(+0.41%)
Aug 06, 2002 0.7697 0.7697 0.7489 0.7591 91,443 +0.01(+1.38%)
Aug 05, 2002 0.7547 0.7697 0.7488 0.7488 24,533 +0.00(+0.18%)
Aug 02, 2002 0.7504 0.7540 0.7473 0.7474 61,378 -0.01(-1.11%)
Aug 01, 2002 0.7622 0.7649 0.7553 0.7558 22,303 -0.01(-0.71%)
Jul 31, 2002 0.7622 0.7679 0.7473 0.7612 93,673 -0.03(-3.91%)
Jul 30, 2002 0.7787 0.7921 0.7734 0.7921 64,679 +0.00(+0.02%)
Jul 29, 2002 0.7921 0.7996 0.7772 0.7920 64,679 -0.00(-0.19%)
Jul 26, 2002 0.7997 0.8071 0.7851 0.7935 189,577 -0.02(-2.59%)
Jul 25, 2002 0.7846 0.8145 0.7773 0.8145 171,734 +0.03(+3.83%)
Jul 24, 2002 0.7682 0.7846 0.7679 0.7845 16,950,436 +0.01(+1.39%)
Jul 23, 2002 0.7630 0.7772 0.7601 0.7737 129,358 +0.01(+0.90%)
Jul 22, 2002 0.7696 0.7696 0.7622 0.7669 75,830 -0.00(-0.47%)
Jul 19, 2002 0.7773 0.7884 0.7704 0.7704 24,533 -0.03(-3.86%)
Jul 17, 2002 0.7839 0.8066 0.7781 0.8014 144,970 +0.04(+5.91%)
Jul 12, 2002 0.7547 0.7622 0.7547 0.7567 26,763 +0.01(+1.30%)
Jul 11, 2002 0.7435 0.7470 0.7323 0.7470 28,994 +0.00(+0.13%)
Jul 10, 2002 0.7450 0.7598 0.7400 0.7461 102,594 +0.01(+1.88%)
Jul 09, 2002 0.7244 0.7323 0.7244 0.7323 86,982 +0.01(+1.09%)
Jul 08, 2002 0.7277 0.7277 0.7244 0.7244 80,291 -0.00(-0.45%)
Jul 05, 2002 0.7069 0.7286 0.7069 0.7277 40,145 +0.01(+1.08%)
Jul 04, 2002 0.6998 0.7331 0.6998 0.7199 82,521 +0.00(+0.00%)
Jul 03, 2002 0.6998 0.7331 0.6998 0.7199 82,521 +0.02(+2.38%)
Jul 02, 2002 0.7323 0.7325 0.6763 0.7032 189,577 +0.02(+3.41%)
Jul 01, 2002 0.7924 0.7924 0.6800 0.6800 847,521 -0.12(-15.30%)
Jun 28, 2002 0.7845 0.8239 0.7525 0.8029 4,763,964 +0.02(+2.91%)
Jun 27, 2002 0.7658 0.7809 0.7510 0.7802 298,862 -0.03(-3.33%)
Jun 26, 2002 0.8033 0.8175 0.7697 0.8071 327,857 -0.01(-0.92%)
Jun 25, 2002 0.8145 0.8218 0.7984 0.8145 236,413 +0.01(+0.93%)
Jun 21, 2002 0.8059 0.8071 0.7996 0.8071 102,594 -0.00(-0.18%)
Jun 20, 2002 0.7921 0.8086 0.7921 0.8086 57,988 +0.01(+1.88%)
Jun 19, 2002 0.7834 0.7936 0.7772 0.7936 136,049 +0.01(+1.03%)
Jun 18, 2002 0.7921 0.7936 0.7791 0.7855 180,655 +0.00(+0.10%)
Jun 17, 2002 0.7993 0.7993 0.7637 0.7848 430,451 +0.02(+2.96%)
Jun 14, 2002 0.7757 0.7757 0.7585 0.7622 53,527 -0.00(-0.01%)
Jun 12, 2002 0.7740 0.7772 0.7530 0.7623 149,431 -0.01(-1.53%)
Jun 11, 2002 0.7791 0.7958 0.7742 0.7742 167,274 +0.00(+0.10%)
Jun 10, 2002 0.7733 0.7794 0.7668 0.7734 82,521 +0.00(+0.49%)
Jun 07, 2002 0.7646 0.7697 0.7615 0.7697 111,516 -0.01(-1.44%)
Jun 06, 2002 0.7923 0.7981 0.7809 0.7809 185,116 -0.01(-1.42%)
Jun 05, 2002 0.7908 0.7996 0.7908 0.7921 84,752 -0.01(-1.67%)
May 31, 2002 0.7846 0.8370 0.7734 0.8056 869,824 +0.04(+4.68%)
May 28, 2002 0.7652 0.7697 0.7652 0.7695 69,139 +0.00(+0.31%)
May 27, 2002 0.7688 0.7763 0.7624 0.7672 82,521 +0.00(+0.00%)
May 24, 2002 0.7688 0.7763 0.7624 0.7672 82,521 -0.00(-0.10%)
May 23, 2002 0.7727 0.7727 0.7621 0.7679 69,139 -0.01(-0.70%)
May 22, 2002 0.7745 0.7772 0.7627 0.7733 142,740 +0.01(+1.95%)
May 21, 2002 0.7473 0.7715 0.7400 0.7585 133,819 +0.03(+3.77%)
May 20, 2002 0.7435 0.7435 0.7287 0.7309 66,909 -0.00(-0.21%)
May 17, 2002 0.7471 0.7495 0.7174 0.7324 82,521 -0.01(-1.10%)
May 16, 2002 0.7473 0.7473 0.7103 0.7406 127,128 +0.00(+0.10%)
May 15, 2002 0.7471 0.7471 0.7250 0.7398 93,673 -0.01(-0.98%)
May 14, 2002 0.7183 0.7548 0.7181 0.7471 347,930 +0.02(+3.33%)
May 13, 2002 0.6725 0.7231 0.6725 0.7231 158,352 +0.06(+8.72%)
May 10, 2002 0.6486 0.6651 0.6486 0.6651 57,988 -0.00(-0.56%)
May 09, 2002 0.7518 0.7518 0.6464 0.6688 243,104 -0.08(-11.21%)
May 08, 2002 0.7473 0.7533 0.7473 0.7533 24,533 -0.00(-0.55%)
May 07, 2002 0.7622 0.7622 0.7395 0.7574 133,819 -0.00(-0.32%)
May 06, 2002 0.7338 0.7598 0.7338 0.7598 138,279 +0.03(+3.71%)
May 03, 2002 0.7435 0.7435 0.7326 0.7326 40,145 -0.01(-1.76%)
May 02, 2002 0.7413 0.7473 0.7353 0.7458 73,600 -0.00(-0.19%)
May 01, 2002 0.7443 0.7473 0.7443 0.7472 33,454 +0.01(+0.70%)
Apr 30, 2002 0.7450 0.7473 0.7338 0.7420 44,606 -0.00(-0.40%)
Apr 29, 2002 0.7547 0.7547 0.7450 0.7450 69,139 -0.01(-0.89%)
Apr 26, 2002 0.7469 0.7518 0.7323 0.7518 156,122 -0.00(-0.35%)
Apr 25, 2002 0.7527 0.7561 0.7488 0.7544 69,139 +0.01(+1.46%)
Apr 24, 2002 0.7510 0.7516 0.7271 0.7435 71,370 +0.00(+0.50%)
Apr 23, 2002 0.7718 0.7718 0.7264 0.7398 301,093 -0.02(-3.15%)
Apr 22, 2002 0.7617 0.7876 0.7577 0.7639 180,655 +0.01(+1.51%)
Apr 19, 2002 0.7330 0.7533 0.7249 0.7525 310,014 +0.01(+1.74%)
Apr 18, 2002 0.6725 0.7468 0.6725 0.7397 365,772 +0.07(+9.99%)
Apr 17, 2002 0.6563 0.6724 0.6546 0.6724 147,201 +0.02(+2.72%)
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.