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 (%)
May 29, 2015 9.364 9.418 9.198 9.323 264,124 -0.04(-0.48%)
May 28, 2015 9.530 9.554 9.355 9.367 256,592 -0.22(-2.26%)
May 27, 2015 9.581 9.682 9.368 9.584 167,134 -0.02(-0.22%)
May 26, 2015 9.299 9.625 9.269 9.604 322,431 +0.23(+2.44%)
May 22, 2015 9.435 9.376 9.376 9.376 343,202 -0.10(-1.10%)
May 21, 2015 9.447 9.590 9.427 9.480 183,869 +0.01(+0.06%)
May 20, 2015 9.308 9.492 9.257 9.474 233,516 +0.01(+0.16%)
May 19, 2015 9.421 9.527 9.243 9.459 209,572 +0.07(+0.69%)
May 18, 2015 9.254 9.447 9.216 9.394 179,638 +0.04(+0.38%)
May 15, 2015 9.252 9.379 9.103 9.358 189,088 +0.10(+1.12%)
May 14, 2015 9.311 9.335 9.121 9.254 735,003 +0.00(+0.03%)
May 13, 2015 9.343 9.343 9.183 9.252 171,628 -0.08(-0.86%)
May 12, 2015 9.406 9.418 9.106 9.332 140,311 -0.13(-1.38%)
May 11, 2015 9.352 9.492 9.252 9.462 335,482 +0.11(+1.21%)
May 08, 2015 9.358 9.474 9.195 9.349 229,008 +0.04(+0.45%)
May 07, 2015 9.501 9.587 9.192 9.308 282,201 -0.26(-2.67%)
May 06, 2015 9.779 9.821 9.299 9.563 309,543 -0.48(-4.81%)
May 05, 2015 10.03 10.17 9.788 10.05 321,444 +0.01(+0.15%)
May 04, 2015 11.12 11.12 10.01 10.03 414,472 -0.16(-1.54%)
May 01, 2015 10.21 10.34 10.01 10.19 264,377 -0.03(-0.32%)
Apr 30, 2015 10.59 10.61 10.19 10.22 410,137 -0.44(-4.12%)
Apr 29, 2015 10.86 11.03 10.63 10.66 166,706 -0.26(-2.34%)
Apr 28, 2015 10.47 11.14 10.45 10.92 336,156 +0.42(+4.04%)
Apr 27, 2015 10.65 10.90 10.44 10.49 283,236 -0.13(-1.26%)
Apr 24, 2015 10.62 10.73 10.52 10.62 214,494 -0.02(-0.22%)
Apr 23, 2015 10.57 10.68 10.54 10.65 155,894 +0.08(+0.79%)
Apr 22, 2015 10.57 10.66 10.30 10.57 98,628 -0.06(-0.59%)
Apr 21, 2015 10.62 10.67 10.53 10.63 197,655 +0.10(+0.96%)
Apr 20, 2015 10.39 10.68 10.39 10.53 168,169 +0.18(+1.72%)
Apr 17, 2015 10.56 10.56 10.24 10.35 250,544 -0.34(-3.16%)
Apr 16, 2015 10.54 10.78 10.51 10.69 357,089 +0.17(+1.58%)
Apr 15, 2015 10.40 10.67 10.38 10.52 204,657 +0.12(+1.14%)
Apr 14, 2015 10.30 10.53 10.14 10.40 219,747 +0.12(+1.12%)
Apr 13, 2015 10.16 10.36 10.09 10.29 222,619 +0.13(+1.28%)
Apr 10, 2015 10.15 10.26 10.08 10.16 260,678 +0.09(+0.85%)
Apr 09, 2015 9.993 10.08 9.830 10.07 166,867 +0.12(+1.22%)
Apr 08, 2015 9.782 9.978 9.717 9.949 180,231 +0.15(+1.57%)
Apr 07, 2015 9.883 9.957 9.590 9.794 385,239 -0.05(-0.51%)
Apr 06, 2015 10.19 10.48 9.774 9.845 448,536 -0.38(-3.71%)
Apr 02, 2015 9.874 10.22 10.22 10.22 876,549 +0.37(+3.76%)
Apr 01, 2015 9.177 9.952 9.177 9.854 606,588 +0.61(+6.61%)
Mar 31, 2015 9.406 9.406 9.174 9.243 128,677 -0.20(-2.10%)
Mar 30, 2015 9.441 9.515 9.343 9.441 156,221 +0.03(+0.32%)
Mar 27, 2015 9.361 9.459 9.234 9.412 183,448 +0.06(+0.63%)
Mar 26, 2015 9.308 9.483 9.198 9.352 147,381 +0.05(+0.51%)
Mar 25, 2015 9.593 9.730 9.278 9.305 212,249 -0.27(-2.79%)
Mar 24, 2015 9.682 9.750 9.459 9.572 196,350 -0.15(-1.53%)
Mar 23, 2015 9.667 9.848 9.491 9.720 216,972 +0.05(+0.55%)
Mar 20, 2015 9.806 9.990 9.474 9.667 2,004,640 -0.10(-1.03%)
Mar 19, 2015 9.391 9.788 9.373 9.768 258,801 +0.38(+4.08%)
Mar 18, 2015 9.160 9.438 9.151 9.385 185,589 +0.23(+2.46%)
Mar 17, 2015 9.088 9.252 9.076 9.160 239,675 +0.02(+0.19%)
Mar 16, 2015 8.887 9.148 8.848 9.142 252,763 +0.35(+3.95%)
Mar 13, 2015 8.661 8.899 8.646 8.795 165,789 +0.10(+1.13%)
Mar 12, 2015 8.439 8.706 8.412 8.697 201,707 +0.36(+4.27%)
Mar 11, 2015 8.243 8.474 8.243 8.341 148,008 +0.09(+1.04%)
Mar 10, 2015 8.293 8.521 8.196 8.255 117,562 -0.15(-1.73%)
Mar 09, 2015 8.448 8.492 8.362 8.400 78,039 -0.01(-0.07%)
Mar 06, 2015 8.706 8.706 8.338 8.406 274,865 -0.18(-2.07%)
Mar 05, 2015 8.676 8.893 8.507 8.584 92,570 -0.11(-1.23%)
Mar 04, 2015 8.750 8.798 8.617 8.691 181,883 -0.10(-1.18%)
Mar 03, 2015 8.685 8.896 8.611 8.795 137,348 +0.05(+0.61%)
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.