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

Shenandoah Telecom (NQ: SHEN )

18.32 +0.16 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2010 4.869 4.966 4.869 4.910 74,897 +0.02(+0.50%)
Oct 28, 2010 4.893 4.904 4.807 4.885 70,730 +0.05(+1.00%)
Oct 27, 2010 5.041 5.122 4.772 4.837 146,342 -0.25(-4.97%)
Oct 25, 2010 5.082 5.208 5.041 5.090 89,123 +0.01(+0.26%)
Oct 22, 2010 5.060 5.119 5.047 5.076 49,795 +0.06(+1.13%)
Oct 21, 2010 5.184 5.184 4.937 5.020 91,469 -0.13(-2.51%)
Oct 20, 2010 5.090 5.192 5.071 5.149 49,791 +0.11(+2.24%)
Oct 19, 2010 5.152 5.273 4.996 5.036 137,127 -0.21(-4.05%)
Oct 18, 2010 5.171 5.249 5.122 5.249 84,763 +0.08(+1.46%)
Oct 15, 2010 5.200 5.214 5.082 5.173 226,377 +0.05(+0.95%)
Oct 14, 2010 5.111 5.146 4.947 5.125 104,717 +0.03(+0.53%)
Oct 13, 2010 4.893 5.109 4.856 5.098 132,577 +0.22(+4.41%)
Oct 12, 2010 5.017 5.017 4.858 4.883 63,456 -0.16(-3.25%)
Oct 11, 2010 4.982 5.093 4.982 5.047 99,152 -0.03(-0.69%)
Oct 08, 2010 4.891 5.111 4.834 5.082 107,549 +0.11(+2.27%)
Oct 07, 2010 5.025 5.025 4.950 4.969 89,822 -0.02(-0.43%)
Oct 06, 2010 4.977 5.017 4.974 4.990 130,860 +0.01(+0.22%)
Oct 05, 2010 4.939 4.996 4.875 4.980 176,972 +0.11(+2.27%)
Oct 04, 2010 4.971 5.012 4.807 4.869 120,299 -0.10(-2.11%)
Oct 01, 2010 4.942 5.004 4.807 4.974 91,450 +0.09(+1.76%)
Sep 30, 2010 4.950 4.950 4.850 4.888 162,003 -0.01(-0.11%)
Sep 29, 2010 4.867 4.904 4.832 4.893 96,498 -0.00(-0.05%)
Sep 28, 2010 4.783 4.904 4.667 4.896 88,283 +0.14(+2.88%)
Sep 27, 2010 4.829 4.829 4.721 4.759 34,320 -0.07(-1.50%)
Sep 24, 2010 4.657 4.840 4.657 4.832 177,128 +0.24(+5.34%)
Sep 23, 2010 4.754 4.805 4.576 4.587 115,203 -0.21(-4.43%)
Sep 22, 2010 4.902 4.937 4.770 4.799 94,357 -0.13(-2.73%)
Sep 21, 2010 5.017 5.017 4.778 4.934 114,764 -0.10(-2.03%)
Sep 20, 2010 4.872 5.098 4.840 5.036 333,800 +0.16(+3.25%)
Sep 17, 2010 4.772 4.920 4.700 4.877 356,609 -0.04(-0.87%)
Sep 15, 2010 4.805 4.947 4.780 4.920 64,872 +0.08(+1.72%)
Sep 14, 2010 4.880 4.880 4.786 4.837 120,500 -0.04(-0.88%)
Sep 13, 2010 4.869 4.963 4.813 4.880 252,550 +0.05(+1.06%)
Sep 10, 2010 4.864 4.885 4.783 4.829 58,308 -0.03(-0.72%)
Sep 09, 2010 4.953 4.953 4.775 4.864 96,862 -0.01(-0.22%)
Sep 08, 2010 4.864 4.934 4.824 4.875 63,909 +0.04(+0.78%)
Sep 07, 2010 4.963 5.015 4.818 4.837 141,930 -0.13(-2.65%)
Sep 03, 2010 4.759 5.001 4.716 4.969 179,949 +0.12(+2.50%)
Sep 02, 2010 4.770 4.848 4.737 4.848 149,669 +0.03(+0.67%)
Sep 01, 2010 4.614 4.872 4.571 4.815 240,573 +0.27(+5.98%)
Aug 31, 2010 4.511 4.579 4.474 4.544 274,288 +0.02(+0.54%)
Aug 30, 2010 4.756 4.783 4.468 4.520 203,464 -0.27(-5.62%)
Aug 27, 2010 4.743 4.840 4.624 4.789 219,117 +0.11(+2.36%)
Aug 26, 2010 4.689 4.702 4.603 4.678 185,153 +0.02(+0.40%)
Aug 25, 2010 4.380 4.667 4.372 4.659 214,021 +0.25(+5.67%)
Aug 24, 2010 4.285 4.479 4.285 4.409 189,577 +0.06(+1.49%)
Aug 23, 2010 4.479 4.495 4.334 4.345 107,783 -0.18(-4.04%)
Aug 20, 2010 4.372 4.549 4.334 4.528 282,436 +0.14(+3.12%)
Aug 19, 2010 4.654 4.689 4.390 4.390 189,551 -0.27(-5.83%)
Aug 18, 2010 4.627 4.689 4.565 4.662 102,185 +0.04(+0.87%)
Aug 17, 2010 4.522 4.635 4.472 4.622 132,823 +0.16(+3.49%)
Aug 16, 2010 4.369 4.522 4.369 4.466 125,678 +0.07(+1.65%)
Aug 13, 2010 4.546 4.560 4.380 4.393 132,016 -0.18(-3.94%)
Aug 12, 2010 4.514 4.802 4.485 4.573 123,087 -0.02(-0.47%)
Aug 11, 2010 4.807 4.861 4.573 4.595 171,972 -0.31(-6.26%)
Aug 10, 2010 4.880 4.971 4.845 4.902 118,073 -0.05(-0.92%)
Aug 09, 2010 4.885 4.958 4.729 4.947 70,756 +0.11(+2.22%)
Aug 06, 2010 5.119 5.149 4.810 4.840 139,551 -0.36(-6.93%)
Aug 05, 2010 5.138 5.243 5.082 5.200 79,919 +0.01(+0.21%)
Aug 04, 2010 5.128 5.224 5.023 5.189 168,169 +0.08(+1.47%)
Aug 03, 2010 5.165 5.240 5.114 5.114 113,422 -0.09(-1.71%)
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.