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 31, 2014 8.086 8.728 7.832 8.638 1,030,621 +0.83(+10.62%)
Oct 30, 2014 7.797 7.981 7.663 7.809 231,187 +0.01(+0.19%)
Oct 29, 2014 7.698 7.873 7.399 7.794 156,159 +0.10(+1.33%)
Oct 28, 2014 7.298 7.709 7.298 7.692 447,753 +0.40(+5.53%)
Oct 27, 2014 7.327 7.406 7.254 7.289 204,932 -0.12(-1.58%)
Oct 24, 2014 7.493 7.520 7.356 7.406 153,076 -0.07(-0.94%)
Oct 23, 2014 7.482 7.590 7.423 7.476 425,078 +0.04(+0.55%)
Oct 22, 2014 7.385 7.569 7.376 7.435 225,555 +0.04(+0.51%)
Oct 21, 2014 7.353 7.517 7.199 7.397 283,416 +0.11(+1.48%)
Oct 20, 2014 7.134 7.312 7.134 7.289 206,429 +0.13(+1.84%)
Oct 17, 2014 7.350 7.350 7.152 7.158 225,428 -0.16(-2.15%)
Oct 16, 2014 7.079 7.403 7.073 7.315 150,462 +0.09(+1.21%)
Oct 15, 2014 7.163 7.257 7.012 7.228 345,360 -0.08(-1.08%)
Oct 14, 2014 7.260 7.441 7.181 7.306 262,334 +0.15(+2.16%)
Oct 13, 2014 7.143 7.395 7.085 7.152 294,090 +0.04(+0.53%)
Oct 10, 2014 6.982 7.353 6.909 7.114 256,455 +0.06(+0.83%)
Oct 09, 2014 7.298 7.298 7.050 7.055 182,287 -0.23(-3.13%)
Oct 08, 2014 7.336 7.368 7.204 7.283 331,688 -0.05(-0.68%)
Oct 07, 2014 7.260 7.444 7.204 7.333 197,094 +0.01(+0.16%)
Oct 06, 2014 7.522 7.522 7.280 7.321 180,235 -0.20(-2.72%)
Oct 03, 2014 7.753 7.817 7.508 7.525 148,561 -0.08(-1.11%)
Oct 02, 2014 7.406 7.648 7.394 7.610 132,878 +0.23(+3.08%)
Oct 01, 2014 7.219 7.423 7.012 7.382 354,439 +0.14(+1.93%)
Sep 30, 2014 7.584 7.584 7.216 7.242 538,477 -0.33(-4.36%)
Sep 29, 2014 7.642 7.759 7.382 7.572 150,325 -0.18(-2.26%)
Sep 26, 2014 7.514 7.785 7.514 7.747 217,867 +0.38(+5.15%)
Sep 25, 2014 7.706 7.782 7.339 7.368 280,384 -0.37(-4.79%)
Sep 24, 2014 7.706 7.826 7.604 7.738 254,088 +0.08(+0.99%)
Sep 23, 2014 7.849 7.919 7.657 7.663 259,501 -0.19(-2.45%)
Sep 22, 2014 7.741 7.909 7.660 7.855 178,677 +0.04(+0.49%)
Sep 19, 2014 7.826 7.962 7.689 7.817 743,447 +0.01(+0.11%)
Sep 18, 2014 7.931 8.016 7.712 7.809 174,833 -0.07(-0.89%)
Sep 17, 2014 7.820 8.022 7.753 7.879 227,268 +0.08(+0.97%)
Sep 16, 2014 7.873 7.879 7.712 7.803 135,252 -0.07(-0.89%)
Sep 15, 2014 8.497 8.497 7.870 7.873 211,903 -0.75(-8.73%)
Sep 12, 2014 8.080 8.626 7.896 8.626 710,786 +0.57(+7.07%)
Sep 11, 2014 7.960 8.077 7.870 8.057 117,647 +0.11(+1.40%)
Sep 10, 2014 7.957 7.992 7.876 7.946 88,363 +0.01(+0.18%)
Sep 09, 2014 8.144 8.144 7.884 7.931 113,998 -0.21(-2.58%)
Sep 08, 2014 8.060 8.162 8.039 8.141 135,707 +0.14(+1.71%)
Sep 05, 2014 7.922 8.100 7.890 8.004 125,954 +0.04(+0.55%)
Sep 04, 2014 7.960 8.011 7.931 7.960 83,352 +0.04(+0.55%)
Sep 03, 2014 8.115 8.115 7.887 7.917 225,538 -0.18(-2.24%)
Sep 02, 2014 8.062 8.168 7.928 8.097 167,540 +0.04(+0.43%)
Aug 29, 2014 8.010 8.062 8.062 8.062 309,688 +0.06(+0.73%)
Aug 28, 2014 7.975 8.062 7.905 8.004 90,638 +0.00(+0.00%)
Aug 27, 2014 8.153 8.153 7.981 8.004 287,575 -0.14(-1.76%)
Aug 26, 2014 8.086 8.211 8.048 8.147 155,107 +0.06(+0.69%)
Aug 25, 2014 8.103 8.168 7.984 8.092 137,540 +0.05(+0.62%)
Aug 22, 2014 8.013 8.103 8.013 8.042 101,768 +0.04(+0.44%)
Aug 21, 2014 7.893 8.062 7.794 8.007 192,918 +0.09(+1.11%)
Aug 20, 2014 7.992 7.992 7.829 7.919 77,319 -0.11(-1.35%)
Aug 19, 2014 8.176 8.229 8.010 8.027 131,751 -0.13(-1.65%)
Aug 18, 2014 8.229 8.252 8.086 8.162 109,860 +0.08(+0.94%)
Aug 15, 2014 8.287 8.360 7.949 8.086 191,136 -0.09(-1.11%)
Aug 14, 2014 8.019 8.293 7.998 8.176 145,913 +0.14(+1.78%)
Aug 13, 2014 7.919 8.033 7.852 8.033 135,649 +0.14(+1.74%)
Aug 12, 2014 7.998 7.998 7.829 7.896 120,223 -0.15(-1.81%)
Aug 11, 2014 8.086 8.243 7.978 8.042 227,203 -0.06(-0.76%)
Aug 08, 2014 8.097 8.191 8.036 8.103 151,932 -0.01(-0.14%)
Aug 07, 2014 8.308 8.308 8.030 8.115 200,369 -0.15(-1.77%)
Aug 06, 2014 8.200 8.465 8.165 8.261 118,558 -0.01(-0.07%)
Aug 05, 2014 8.238 8.349 8.135 8.267 125,810 -0.01(-0.07%)
Aug 04, 2014 8.322 8.365 8.057 8.273 223,085 +0.04(+0.43%)
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.