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

Shenandoah Telecom (NQ: SHEN )

15.59 -0.24 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 9.411 9.465 9.244 9.369 262,806 -0.04(-0.47%)
May 28, 2015 9.578 9.602 9.402 9.414 255,312 -0.22(-2.26%)
May 27, 2015 9.629 9.730 9.415 9.632 166,300 -0.02(-0.22%)
May 26, 2015 9.346 9.674 9.316 9.653 320,823 +0.23(+2.44%)
May 22, 2015 9.483 9.423 9.423 9.423 341,490 -0.10(-1.10%)
May 21, 2015 9.495 9.638 9.474 9.527 182,952 +0.01(+0.06%)
May 20, 2015 9.355 9.539 9.304 9.521 232,350 +0.01(+0.16%)
May 19, 2015 9.468 9.575 9.289 9.507 208,527 +0.07(+0.69%)
May 18, 2015 9.301 9.495 9.262 9.441 178,742 +0.04(+0.38%)
May 15, 2015 9.298 9.426 9.149 9.405 188,145 +0.10(+1.12%)
May 14, 2015 9.358 9.381 9.167 9.301 731,335 +0.00(+0.03%)
May 13, 2015 9.390 9.390 9.229 9.298 170,771 -0.08(-0.86%)
May 12, 2015 9.453 9.465 9.152 9.378 139,611 -0.13(-1.38%)
May 11, 2015 9.399 9.539 9.298 9.510 333,808 +0.11(+1.21%)
May 08, 2015 9.405 9.521 9.241 9.396 227,865 +0.04(+0.45%)
May 07, 2015 9.548 9.635 9.238 9.355 280,793 -0.26(-2.67%)
May 06, 2015 9.829 9.870 9.346 9.611 307,998 -0.49(-4.81%)
May 05, 2015 10.08 10.22 9.837 10.10 319,840 +0.01(+0.15%)
May 04, 2015 11.17 11.17 10.06 10.08 412,404 -0.16(-1.54%)
May 01, 2015 10.26 10.39 10.06 10.24 263,058 -0.03(-0.32%)
Apr 30, 2015 10.64 10.67 10.24 10.27 408,090 -0.44(-4.12%)
Apr 29, 2015 10.92 11.08 10.68 10.71 165,874 -0.26(-2.34%)
Apr 28, 2015 10.52 11.20 10.51 10.97 334,479 +0.43(+4.04%)
Apr 27, 2015 10.71 10.96 10.50 10.54 281,823 -0.13(-1.26%)
Apr 24, 2015 10.67 10.79 10.57 10.68 213,424 -0.02(-0.22%)
Apr 23, 2015 10.62 10.73 10.59 10.70 155,116 +0.08(+0.79%)
Apr 22, 2015 10.62 10.71 10.35 10.62 98,136 -0.06(-0.59%)
Apr 21, 2015 10.67 10.73 10.58 10.68 196,668 +0.10(+0.96%)
Apr 20, 2015 10.44 10.74 10.44 10.58 167,330 +0.18(+1.72%)
Apr 17, 2015 10.62 10.62 10.29 10.40 249,294 -0.34(-3.16%)
Apr 16, 2015 10.59 10.83 10.56 10.74 355,307 +0.17(+1.58%)
Apr 15, 2015 10.45 10.73 10.43 10.57 203,636 +0.12(+1.14%)
Apr 14, 2015 10.35 10.58 10.19 10.45 218,651 +0.12(+1.12%)
Apr 13, 2015 10.21 10.41 10.14 10.34 221,509 +0.13(+1.29%)
Apr 10, 2015 10.20 10.31 10.13 10.21 259,378 +0.09(+0.85%)
Apr 09, 2015 10.04 10.13 9.879 10.12 166,035 +0.12(+1.22%)
Apr 08, 2015 9.832 10.03 9.766 9.998 179,332 +0.16(+1.57%)
Apr 07, 2015 9.933 10.01 9.638 9.843 383,317 -0.05(-0.51%)
Apr 06, 2015 10.24 10.54 9.823 9.894 446,298 -0.38(-3.71%)
Apr 02, 2015 9.924 10.28 10.28 10.28 872,175 +0.37(+3.76%)
Apr 01, 2015 9.223 10.00 9.223 9.903 603,562 +0.61(+6.61%)
Mar 31, 2015 9.453 9.453 9.220 9.289 128,035 -0.20(-2.10%)
Mar 30, 2015 9.489 9.563 9.390 9.489 155,441 +0.03(+0.32%)
Mar 27, 2015 9.408 9.507 9.280 9.459 182,532 +0.06(+0.63%)
Mar 26, 2015 9.355 9.530 9.244 9.399 146,646 +0.05(+0.51%)
Mar 25, 2015 9.641 9.778 9.325 9.352 211,190 -0.27(-2.79%)
Mar 24, 2015 9.730 9.799 9.507 9.620 195,370 -0.15(-1.53%)
Mar 23, 2015 9.715 9.897 9.538 9.769 215,890 +0.05(+0.55%)
Mar 20, 2015 9.855 10.04 9.521 9.715 1,994,638 -0.10(-1.03%)
Mar 19, 2015 9.438 9.837 9.420 9.817 257,509 +0.38(+4.08%)
Mar 18, 2015 9.205 9.486 9.197 9.432 184,663 +0.23(+2.46%)
Mar 17, 2015 9.134 9.298 9.122 9.205 238,479 +0.02(+0.19%)
Mar 16, 2015 8.931 9.194 8.892 9.188 251,501 +0.35(+3.95%)
Mar 13, 2015 8.705 8.943 8.690 8.839 164,961 +0.10(+1.13%)
Mar 12, 2015 8.481 8.749 8.454 8.740 200,700 +0.36(+4.27%)
Mar 11, 2015 8.284 8.517 8.284 8.383 147,270 +0.09(+1.04%)
Mar 10, 2015 8.335 8.563 8.237 8.296 116,975 -0.15(-1.73%)
Mar 09, 2015 8.490 8.535 8.404 8.442 77,650 -0.01(-0.07%)
Mar 06, 2015 8.749 8.749 8.380 8.448 273,494 -0.18(-2.07%)
Mar 05, 2015 8.720 8.937 8.550 8.627 92,108 -0.11(-1.23%)
Mar 04, 2015 8.794 8.842 8.660 8.734 180,976 -0.10(-1.18%)
Mar 03, 2015 8.729 8.940 8.654 8.839 136,663 +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.