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 (%)
Aug 31, 2004 0.7037 0.7037 0.7037 0.7037 2,230 -0.02(-2.12%)
Aug 30, 2004 0.7117 0.7189 0.7024 0.7189 35,685 +0.01(+1.01%)
Aug 27, 2004 0.7174 0.7177 0.7117 0.7117 35,685 -0.00(-0.38%)
Aug 26, 2004 0.7144 0.7314 0.7144 0.7144 46,836 +0.00(+0.17%)
Aug 25, 2004 0.7132 0.7132 0.7132 0.7132 5,575 -0.02(-2.57%)
Aug 24, 2004 0.7362 0.7362 0.7320 0.7320 3,345 +0.02(+3.03%)
Aug 23, 2004 0.7398 0.7398 0.7105 0.7105 14,497 -0.02(-2.98%)
Aug 20, 2004 0.7228 0.7323 0.6920 0.7323 18,132 +0.03(+4.48%)
Aug 19, 2004 0.7120 0.7120 0.6905 0.7009 61,333 -0.01(-1.80%)
Aug 18, 2004 0.7020 0.7353 0.7020 0.7138 23,418 +0.00(+0.54%)
Aug 17, 2004 0.7407 0.7407 0.7099 0.7099 8,921 +0.01(+1.63%)
Aug 16, 2004 0.7036 0.7036 0.6974 0.6986 14,497 +0.00(+0.52%)
Aug 13, 2004 0.6950 0.6950 0.6950 0.6950 3,345 +0.00(+0.04%)
Aug 12, 2004 0.6899 0.7003 0.6881 0.6947 45,721 -0.05(-6.10%)
Aug 11, 2004 0.7139 0.7398 0.6893 0.7398 14,497 +0.01(+1.56%)
Aug 10, 2004 0.7003 0.7284 0.6893 0.7284 28,994 +0.04(+5.96%)
Aug 09, 2004 0.7144 0.7147 0.6875 0.6875 28,904 +0.00(+0.00%)
Aug 06, 2004 0.6815 0.7039 0.6785 0.6875 88,097 +0.00(+0.44%)
Aug 05, 2004 0.6995 0.6995 0.6833 0.6845 66,909 -0.01(-1.29%)
Aug 04, 2004 0.6965 0.7063 0.6905 0.6935 39,030 +0.01(+1.09%)
Aug 03, 2004 0.6965 0.6995 0.6830 0.6860 118,307 -0.01(-1.08%)
Aug 02, 2004 0.6944 0.6991 0.6815 0.6935 28,994 -0.00(-0.04%)
Jul 30, 2004 0.7138 0.7138 0.6872 0.6938 40,145 +0.00(+0.22%)
Jul 29, 2004 0.6993 0.7018 0.6887 0.6923 12,266 +0.00(+0.00%)
Jul 28, 2004 0.6935 0.6941 0.6818 0.6923 46,836 -0.00(-0.47%)
Jul 27, 2004 0.6803 0.7045 0.6800 0.6956 18,957 -0.01(-1.94%)
Jul 26, 2004 0.6878 0.7093 0.6800 0.7093 33,454 +0.02(+3.17%)
Jul 23, 2004 0.6965 0.6965 0.6875 0.6875 27,879 -0.01(-1.50%)
Jul 22, 2004 0.7174 0.7174 0.6968 0.6980 12,266 -0.00(-0.43%)
Jul 21, 2004 0.7021 0.7084 0.6968 0.7009 82,521 -0.02(-3.14%)
Jul 20, 2004 0.7084 0.7237 0.7021 0.7237 124,897 +0.02(+2.58%)
Jul 19, 2004 0.7024 0.7087 0.6965 0.7054 63,564 +0.01(+1.94%)
Jul 16, 2004 0.7084 0.7096 0.6884 0.6920 83,637 +0.00(+0.56%)
Jul 15, 2004 0.7084 0.7200 0.6881 0.6881 17,842 -0.01(-2.04%)
Jul 14, 2004 0.7036 0.7174 0.7024 0.7024 32,339 -0.02(-2.16%)
Jul 13, 2004 0.7171 0.7222 0.7021 0.7180 41,260 +0.02(+2.52%)
Jul 12, 2004 0.6929 0.7138 0.6896 0.7003 70,255 -0.01(-1.14%)
Jul 09, 2004 0.7204 0.7473 0.7027 0.7084 73,600 +0.02(+2.29%)
Jul 08, 2004 0.7543 0.7543 0.6920 0.6926 122,667 -0.03(-4.02%)
Jul 07, 2004 0.7320 0.7320 0.7213 0.7216 21,188 -0.01(-1.51%)
Jul 06, 2004 0.7544 0.7658 0.7267 0.7326 130,473 -0.08(-10.12%)
Jul 02, 2004 0.7622 0.8151 0.7622 0.8151 33,454 +0.03(+3.69%)
Jul 01, 2004 0.7909 0.7945 0.7796 0.7861 54,642 -0.01(-1.61%)
Jun 30, 2004 0.8352 0.8352 0.7858 0.7990 40,145 +0.01(+1.83%)
Jun 29, 2004 0.7727 0.8516 0.7727 0.7846 147,201 -0.01(-0.91%)
Jun 28, 2004 0.7831 0.8274 0.7688 0.7918 149,431 +0.01(+1.88%)
Jun 25, 2004 0.7407 0.8963 0.7225 0.7772 1,265,706 +0.02(+2.85%)
Jun 24, 2004 0.7548 0.7676 0.7392 0.7556 55,758 +0.01(+1.32%)
Jun 23, 2004 0.7323 0.7709 0.7204 0.7458 60,218 +0.01(+2.05%)
Jun 22, 2004 0.7078 0.7308 0.6908 0.7308 99,249 +0.01(+1.45%)
Jun 21, 2004 0.6938 0.7284 0.6785 0.7204 78,061 +0.01(+1.82%)
Jun 18, 2004 0.7652 0.7685 0.7075 0.7075 177,310 -0.07(-9.35%)
Jun 17, 2004 0.7763 0.7814 0.7637 0.7805 62,448 +0.02(+2.15%)
Jun 16, 2004 0.7368 0.7661 0.7368 0.7640 39,030 +0.03(+3.69%)
Jun 15, 2004 0.6731 0.7368 0.6731 0.7368 61,333 +0.06(+9.56%)
Jun 14, 2004 0.6848 0.7036 0.6725 0.6725 134,934 -0.05(-6.52%)
Jun 10, 2004 0.7012 0.7210 0.7012 0.7195 117,091 +0.00(+0.29%)
Jun 09, 2004 0.7324 0.7536 0.7174 0.7174 44,606 -0.02(-2.08%)
Jun 08, 2004 0.7281 0.7395 0.7225 0.7326 18,957 +0.00(+0.08%)
Jun 07, 2004 0.7039 0.7320 0.6875 0.7320 74,715 +0.04(+5.79%)
Jun 04, 2004 0.6905 0.7060 0.6899 0.6920 24,533 +0.00(+0.39%)
Jun 03, 2004 0.7099 0.7135 0.6893 0.6893 30,109 -0.00(-0.43%)
Jun 02, 2004 0.7024 0.7159 0.6890 0.6923 13,381 +0.01(+2.03%)
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.