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 30, 2008 4.396 4.466 4.261 4.407 282,239 +0.02(+0.55%)
May 29, 2008 4.264 4.463 4.224 4.382 221,411 +0.09(+2.07%)
May 28, 2008 4.272 4.304 4.218 4.294 114,434 +0.06(+1.33%)
May 27, 2008 4.127 4.304 4.127 4.237 133,700 +0.05(+1.09%)
May 26, 2008 4.164 4.277 4.027 4.191 106,650 +0.00(+0.00%)
May 23, 2008 4.164 4.277 4.027 4.191 106,650 -0.00(-0.06%)
May 22, 2008 4.051 4.302 4.051 4.194 87,536 +0.06(+1.50%)
May 21, 2008 4.199 4.329 4.054 4.132 240,008 -0.04(-1.03%)
May 20, 2008 4.183 4.304 4.035 4.175 344,558 -0.02(-0.45%)
May 19, 2008 4.197 4.213 4.068 4.194 285,473 -0.02(-0.45%)
May 16, 2008 4.259 4.318 4.035 4.213 661,925 -0.02(-0.57%)
May 15, 2008 4.027 4.242 3.981 4.237 276,626 +0.20(+5.00%)
May 14, 2008 4.035 4.100 4.008 4.035 194,298 +0.00(+0.00%)
May 13, 2008 4.027 4.068 4.008 4.035 110,638 +0.02(+0.54%)
May 12, 2008 3.863 4.049 3.820 4.014 167,065 +0.16(+4.26%)
May 09, 2008 3.809 3.901 3.801 3.850 119,400 -0.03(-0.69%)
May 08, 2008 3.686 3.914 3.686 3.877 256,144 +0.24(+6.66%)
May 07, 2008 3.885 3.971 3.599 3.634 216,489 -0.09(-2.45%)
May 06, 2008 3.680 3.785 3.605 3.726 176,596 +0.04(+1.09%)
May 05, 2008 3.691 3.860 3.686 3.686 120,069 +0.00(+0.07%)
May 02, 2008 3.922 3.963 3.683 3.683 194,067 -0.19(-5.00%)
May 01, 2008 3.653 3.877 3.653 3.877 125,526 +0.23(+6.27%)
Apr 30, 2008 3.769 3.803 3.586 3.648 269,445 -0.10(-2.73%)
Apr 29, 2008 3.925 3.947 3.750 3.750 131,410 -0.16(-4.19%)
Apr 28, 2008 3.947 4.038 3.901 3.914 92,885 -0.03(-0.82%)
Apr 25, 2008 4.035 4.100 3.906 3.947 101,397 -0.07(-1.68%)
Apr 24, 2008 4.019 4.086 3.887 4.014 103,025 +0.04(+1.08%)
Apr 23, 2008 3.855 4.011 3.855 3.971 96,866 +0.09(+2.43%)
Apr 22, 2008 4.089 4.140 3.834 3.877 136,651 -0.24(-5.82%)
Apr 21, 2008 4.081 4.197 4.022 4.116 64,006 -0.01(-0.26%)
Apr 18, 2008 4.224 4.275 4.014 4.127 145,859 +0.01(+0.20%)
Apr 17, 2008 4.450 4.458 4.038 4.119 129,124 -0.34(-7.66%)
Apr 16, 2008 4.065 4.503 3.960 4.460 250,747 +0.44(+11.05%)
Apr 15, 2008 3.882 4.054 3.882 4.016 87,432 +0.15(+3.97%)
Apr 14, 2008 3.855 3.947 3.850 3.863 92,394 +0.00(+0.00%)
Apr 11, 2008 4.092 4.156 3.842 3.863 134,874 -0.29(-6.87%)
Apr 10, 2008 4.035 4.151 3.976 4.148 61,296 +0.10(+2.59%)
Apr 09, 2008 4.181 4.181 4.008 4.043 99,323 -0.12(-2.97%)
Apr 08, 2008 4.240 4.240 4.027 4.167 66,720 -0.10(-2.33%)
Apr 07, 2008 4.138 4.452 4.100 4.267 228,440 +0.17(+4.07%)
Apr 04, 2008 4.197 4.221 4.011 4.100 102,345 -0.08(-1.80%)
Apr 03, 2008 4.049 4.304 3.960 4.175 119,322 +0.09(+2.31%)
Apr 02, 2008 4.299 4.318 4.057 4.081 160,400 -0.21(-4.95%)
Apr 01, 2008 4.084 4.407 3.984 4.294 238,265 +0.30(+7.55%)
Mar 31, 2008 4.003 4.116 3.938 3.992 179,774 +0.03(+0.88%)
Mar 28, 2008 4.194 4.294 3.955 3.957 173,779 -0.26(-6.25%)
Mar 27, 2008 4.549 4.549 3.963 4.221 300,543 -0.30(-6.66%)
Mar 26, 2008 4.291 4.573 4.291 4.522 146,283 +0.20(+4.74%)
Mar 25, 2008 4.361 4.361 4.259 4.318 106,155 -0.06(-1.35%)
Mar 24, 2008 4.051 4.439 4.051 4.377 230,250 +0.34(+8.32%)
Mar 21, 2008 4.019 4.132 3.903 4.041 1,085,363 +0.00(+0.00%)
Mar 20, 2008 4.019 4.132 3.903 4.041 1,085,363 +0.08(+1.97%)
Mar 19, 2008 4.315 4.361 3.963 3.963 231,615 -0.33(-7.65%)
Mar 18, 2008 3.955 4.294 3.877 4.291 262,400 +0.44(+11.46%)
Mar 17, 2008 3.718 4.030 3.669 3.850 195,558 +0.03(+0.85%)
Mar 14, 2008 4.033 4.089 3.691 3.817 162,490 -0.18(-4.44%)
Mar 13, 2008 3.772 4.014 3.766 3.995 166,367 +0.17(+4.50%)
Mar 12, 2008 3.920 4.054 3.815 3.823 165,783 -0.08(-2.14%)
Mar 11, 2008 3.745 3.992 3.712 3.906 379,381 +0.27(+7.48%)
Mar 10, 2008 3.758 3.898 3.634 3.634 163,965 -0.10(-2.74%)
Mar 07, 2008 3.704 3.882 3.704 3.737 227,295 +0.00(+0.00%)
Mar 06, 2008 4.000 4.054 3.737 3.737 259,824 -0.30(-7.46%)
Mar 05, 2008 4.084 4.164 3.955 4.038 167,039 -0.02(-0.46%)
Mar 04, 2008 3.890 4.089 3.817 4.057 558,977 +0.14(+3.64%)
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.