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

Shenandoah Telecom (NQ: SHEN )

18.16 +0.45 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2013 4.824 4.870 4.755 4.783 246,333 -0.10(-2.06%)
May 30, 2013 4.634 4.890 4.565 4.884 183,555 +0.26(+5.59%)
May 29, 2013 4.901 5.019 4.527 4.625 216,357 -0.34(-6.83%)
May 28, 2013 5.105 5.111 4.933 4.964 307,004 -0.07(-1.37%)
May 24, 2013 4.953 5.053 4.933 5.033 0 +0.03(+0.63%)
May 23, 2013 4.832 5.010 4.798 5.002 0 +0.13(+2.65%)
May 22, 2013 5.111 5.148 4.849 4.872 0 -0.25(-4.83%)
May 21, 2013 5.059 5.120 4.924 5.120 0 +0.05(+0.91%)
May 20, 2013 4.984 5.120 4.967 5.074 0 +0.05(+0.97%)
May 17, 2013 4.967 5.030 4.913 5.025 0 +0.09(+1.75%)
May 16, 2013 4.987 5.007 4.915 4.938 124,694 -0.09(-1.72%)
May 15, 2013 5.019 5.076 4.979 5.025 0 +0.08(+1.69%)
May 13, 2013 4.953 4.953 4.847 4.941 0 -0.01(-0.17%)
May 10, 2013 4.944 4.950 4.875 4.950 0 +0.03(+0.64%)
May 09, 2013 4.918 4.956 4.812 4.918 0 +0.03(+0.53%)
May 08, 2013 4.887 4.915 4.844 4.892 0 +0.01(+0.12%)
May 07, 2013 4.841 4.901 4.711 4.887 0 +0.04(+0.89%)
May 06, 2013 4.680 4.915 4.661 4.844 0 +0.17(+3.69%)
May 03, 2013 4.726 4.686 4.585 4.671 0 +0.09(+1.88%)
May 02, 2013 4.467 4.737 4.381 4.585 0 +0.17(+3.77%)
May 01, 2013 4.700 4.717 4.398 4.418 0 -0.29(-6.22%)
Apr 30, 2013 4.642 4.780 4.619 4.711 0 +0.09(+1.86%)
Apr 29, 2013 4.651 4.694 4.605 4.625 199,324 +0.02(+0.37%)
Apr 26, 2013 4.591 4.680 4.513 4.608 190,989 +0.00(+0.06%)
Apr 25, 2013 4.556 4.680 4.476 4.605 198,503 +0.05(+1.20%)
Apr 24, 2013 4.571 4.573 4.461 4.550 138,285 -0.03(-0.69%)
Apr 23, 2013 4.470 4.585 4.427 4.582 267,992 +0.16(+3.51%)
Apr 22, 2013 4.450 4.467 4.269 4.427 410,230 -0.01(-0.19%)
Apr 19, 2013 4.269 4.438 4.234 4.435 171,052 +0.18(+4.26%)
Apr 18, 2013 4.197 4.369 4.151 4.254 172,819 +0.06(+1.51%)
Apr 17, 2013 4.269 4.447 4.122 4.191 157,273 -0.14(-3.25%)
Apr 16, 2013 4.447 4.447 4.231 4.332 179,819 -0.05(-1.05%)
Apr 15, 2013 4.740 4.743 4.315 4.378 189,253 -0.42(-8.75%)
Apr 12, 2013 4.435 4.806 4.375 4.798 418,819 +0.32(+7.12%)
Apr 11, 2013 4.479 4.510 4.361 4.479 120,943 -0.02(-0.38%)
Apr 10, 2013 4.237 4.510 4.220 4.496 236,909 +0.29(+6.90%)
Apr 09, 2013 4.200 4.269 4.142 4.205 88,705 +0.03(+0.69%)
Apr 08, 2013 4.234 4.243 3.981 4.177 305,146 -0.02(-0.55%)
Apr 05, 2013 4.122 4.243 4.113 4.200 120,449 -0.01(-0.27%)
Apr 04, 2013 4.116 4.223 4.024 4.211 139,726 +0.12(+2.95%)
Apr 03, 2013 4.165 4.217 4.079 4.090 143,375 -0.05(-1.25%)
Apr 02, 2013 4.266 4.320 4.131 4.142 148,809 -0.08(-1.91%)
Apr 01, 2013 4.381 4.418 4.208 4.223 167,347 -0.16(-3.55%)
Mar 28, 2013 4.364 4.424 4.254 4.378 286,082 +0.03(+0.59%)
Mar 27, 2013 4.364 4.389 4.295 4.352 82,405 -0.06(-1.43%)
Mar 26, 2013 4.369 4.424 4.323 4.415 110,952 +0.05(+1.05%)
Mar 25, 2013 4.295 4.389 4.205 4.369 175,456 +0.08(+1.94%)
Mar 22, 2013 4.297 4.297 4.249 4.286 36,426 +0.03(+0.61%)
Mar 21, 2013 4.263 4.309 4.205 4.260 246,326 -0.06(-1.40%)
Mar 20, 2013 4.338 4.369 4.303 4.320 151,011 +0.01(+0.20%)
Mar 19, 2013 4.332 4.375 4.240 4.312 134,570 -0.02(-0.40%)
Mar 18, 2013 4.378 4.467 4.306 4.329 173,129 -0.14(-3.09%)
Mar 15, 2013 4.510 4.510 4.392 4.467 846,913 -0.04(-0.96%)
Mar 14, 2013 4.352 4.510 4.343 4.510 133,248 +0.18(+4.18%)
Mar 13, 2013 4.355 4.450 4.315 4.329 213,059 -0.01(-0.20%)
Mar 12, 2013 4.306 4.346 4.266 4.338 91,982 +0.01(+0.13%)
Mar 11, 2013 4.266 4.424 4.266 4.332 173,331 +0.07(+1.62%)
Mar 08, 2013 4.257 4.286 4.174 4.263 132,159 +0.06(+1.51%)
Mar 07, 2013 4.151 4.211 4.111 4.200 86,837 +0.04(+0.90%)
Mar 06, 2013 4.111 4.188 4.010 4.162 150,364 +0.08(+2.04%)
Mar 05, 2013 4.004 4.152 4.004 4.079 193,630 +0.06(+1.50%)
Mar 04, 2013 3.990 4.042 3.935 4.019 135,252 +0.03(+0.65%)
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.