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 30, 2013 5.312 5.360 4.904 4.930 0 -0.40(-7.55%)
Aug 29, 2013 5.163 5.373 5.163 5.332 139,719 +0.16(+3.17%)
Aug 28, 2013 5.131 5.243 5.114 5.168 0 +0.05(+1.01%)
Aug 27, 2013 5.220 5.309 5.102 5.117 118,477 -0.21(-3.89%)
Aug 26, 2013 5.404 5.462 5.309 5.324 0 -0.08(-1.44%)
Aug 23, 2013 5.352 5.442 5.298 5.401 0 +0.05(+0.97%)
Aug 22, 2013 5.217 5.381 5.217 5.350 80,955 +0.15(+2.93%)
Aug 21, 2013 5.255 5.315 5.177 5.197 0 -0.13(-2.38%)
Aug 20, 2013 5.217 5.400 5.071 5.324 132,545 +0.11(+2.04%)
Aug 19, 2013 5.252 5.364 5.194 5.217 188,964 -0.02(-0.38%)
Aug 16, 2013 5.347 5.498 5.237 5.237 0 -0.14(-2.62%)
Aug 15, 2013 5.381 5.525 5.329 5.378 150,903 -0.07(-1.37%)
Aug 14, 2013 5.508 5.522 5.401 5.453 80,346 -0.04(-0.73%)
Aug 13, 2013 5.755 5.755 5.467 5.493 137,416 -0.26(-4.45%)
Aug 12, 2013 5.761 5.824 5.709 5.749 247,300 +0.07(+1.16%)
Aug 09, 2013 5.697 5.755 5.628 5.683 55,201 -0.05(-0.95%)
Aug 08, 2013 5.778 5.801 5.681 5.738 162,463 -0.01(-0.15%)
Aug 07, 2013 5.666 5.802 5.646 5.746 123,692 +0.07(+1.22%)
Aug 06, 2013 5.603 5.743 5.597 5.677 127,379 +0.03(+0.56%)
Aug 05, 2013 5.568 5.677 5.467 5.646 234,505 +0.10(+1.76%)
Aug 02, 2013 5.536 5.646 5.502 5.548 124,955 -0.06(-1.13%)
Aug 01, 2013 5.608 5.637 5.436 5.611 170,315 +0.07(+1.30%)
Jul 31, 2013 5.617 5.657 5.496 5.539 0 -0.03(-0.62%)
Jul 30, 2013 5.778 5.821 5.534 5.574 0 -0.15(-2.66%)
Jul 29, 2013 5.694 5.792 5.649 5.726 0 +0.03(+0.56%)
Jul 26, 2013 5.864 5.864 5.651 5.694 0 -0.25(-4.25%)
Jul 25, 2013 5.988 6.037 5.907 5.947 0 -0.04(-0.67%)
Jul 24, 2013 5.991 6.011 5.867 5.988 0 +0.06(+0.97%)
Jul 23, 2013 5.821 5.999 5.784 5.930 0 +0.13(+2.18%)
Jul 22, 2013 5.666 5.827 5.706 5.804 0 +0.10(+1.71%)
Jul 19, 2013 5.577 5.743 5.554 5.706 0 +0.11(+1.95%)
Jul 18, 2013 5.580 5.623 5.470 5.597 0 +0.06(+1.04%)
Jul 17, 2013 5.539 5.689 5.505 5.539 163,507 -0.02(-0.36%)
Jul 16, 2013 5.531 5.677 5.483 5.559 0 +0.03(+0.47%)
Jul 15, 2013 5.390 5.534 5.390 5.534 0 +0.17(+3.11%)
Jul 12, 2013 5.493 5.534 5.355 5.367 0 -0.14(-2.56%)
Jul 11, 2013 5.462 5.548 5.427 5.508 0 +0.12(+2.19%)
Jul 10, 2013 5.344 5.421 5.295 5.390 0 +0.07(+1.24%)
Jul 09, 2013 5.246 5.350 5.220 5.324 0 +0.10(+1.98%)
Jul 08, 2013 5.128 5.226 5.102 5.220 0 +0.10(+1.91%)
Jul 05, 2013 5.099 5.128 5.033 5.122 0 +0.14(+2.77%)
Jul 03, 2013 4.953 5.051 4.887 4.984 0 +0.00(+0.06%)
Jul 02, 2013 5.045 5.102 4.924 4.982 0 -0.08(-1.59%)
Jul 01, 2013 4.818 5.071 4.818 5.062 0 +0.27(+5.58%)
Jun 28, 2013 4.870 4.921 4.786 4.795 2,757,390 -0.11(-2.23%)
Jun 27, 2013 4.829 4.927 4.829 4.904 0 +0.14(+2.83%)
Jun 26, 2013 4.941 4.941 4.763 4.769 0 -0.12(-2.47%)
Jun 25, 2013 4.821 4.915 4.742 4.890 0 +0.13(+2.72%)
Jun 24, 2013 4.723 4.832 4.683 4.760 0 +0.03(+0.67%)
Jun 21, 2013 4.887 4.898 4.657 4.729 819,500 -0.13(-2.72%)
Jun 20, 2013 4.743 4.895 4.743 4.861 0 +0.02(+0.36%)
Jun 19, 2013 4.950 4.967 4.786 4.844 0 -0.10(-1.98%)
Jun 18, 2013 4.795 4.970 4.769 4.941 0 +0.18(+3.68%)
Jun 17, 2013 4.901 4.973 4.628 4.766 0 -0.06(-1.19%)
Jun 14, 2013 4.921 4.921 4.803 4.824 0 -0.12(-2.50%)
Jun 13, 2013 4.829 5.030 4.829 4.947 201,144 +0.11(+2.20%)
Jun 12, 2013 4.927 4.927 4.760 4.841 125,943 -0.02(-0.41%)
Jun 11, 2013 4.947 5.025 4.858 4.861 213,775 -0.19(-3.70%)
Jun 10, 2013 5.036 5.051 4.901 5.048 0 +0.06(+1.15%)
Jun 07, 2013 5.071 5.071 4.961 4.990 0 -0.02(-0.34%)
Jun 06, 2013 4.967 5.031 4.792 5.007 204,856 +0.03(+0.58%)
Jun 05, 2013 5.039 5.059 4.930 4.979 0 -0.08(-1.65%)
Jun 04, 2013 5.062 5.145 4.915 5.062 0 +0.00(+0.00%)
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.