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 28, 2004 0.7099 0.7174 0.7024 0.7054 26,763 -0.01(-1.83%)
May 27, 2004 0.7099 0.7293 0.7042 0.7186 57,988 +0.00(+0.46%)
May 26, 2004 0.6842 0.7153 0.6842 0.7153 42,376 +0.00(+0.25%)
May 25, 2004 0.7404 0.7404 0.6875 0.7135 90,327 +0.00(+0.29%)
May 24, 2004 0.6785 0.7243 0.6785 0.7114 78,061 +0.01(+0.85%)
May 21, 2004 0.6938 0.7054 0.6791 0.7054 91,443 +0.01(+1.68%)
May 20, 2004 0.7204 0.7323 0.6815 0.6938 108,170 -0.02(-2.89%)
May 19, 2004 0.7745 0.7757 0.7144 0.7144 91,443 -0.02(-2.69%)
May 18, 2004 0.7620 0.7620 0.7341 0.7341 33,454 -0.01(-1.68%)
May 17, 2004 0.7485 0.7697 0.7135 0.7467 63,564 -0.01(-1.54%)
May 14, 2004 0.7703 0.7721 0.7473 0.7583 20,072 -0.01(-1.28%)
May 13, 2004 0.8011 0.8011 0.7562 0.7682 22,303 -0.01(-1.31%)
May 12, 2004 0.7622 0.7912 0.7368 0.7784 47,951 +0.01(+1.13%)
May 11, 2004 0.7799 0.7918 0.7548 0.7697 30,109 +0.02(+2.75%)
May 10, 2004 0.7710 0.7769 0.7473 0.7491 45,721 -0.02(-2.26%)
May 07, 2004 0.8175 0.8175 0.7664 0.7664 76,946 -0.04(-5.04%)
May 06, 2004 0.8507 0.8507 0.7814 0.8071 101,479 -0.02(-1.93%)
May 05, 2004 0.7921 0.8704 0.7918 0.8229 72,485 -0.02(-2.06%)
May 04, 2004 0.8071 0.8650 0.8062 0.8402 14,497 +0.00(+0.46%)
May 03, 2004 0.8068 0.8549 0.7996 0.8364 43,491 +0.03(+3.36%)
Apr 30, 2004 0.8447 0.8659 0.8092 0.8092 42,376 -0.09(-10.48%)
Apr 29, 2004 0.9081 0.9180 0.8676 0.9039 146,085 +0.02(+2.02%)
Apr 28, 2004 0.8665 0.9042 0.8528 0.8860 138,279 +0.00(+0.47%)
Apr 27, 2004 0.8396 0.8967 0.8396 0.8818 147,201 +0.05(+5.55%)
Apr 26, 2004 0.8115 0.8462 0.8115 0.8355 24,533 +0.01(+1.64%)
Apr 23, 2004 0.8115 0.8307 0.8071 0.8220 69,139 -0.01(-1.75%)
Apr 22, 2004 0.8071 0.8369 0.8071 0.8367 151,661 +0.05(+6.47%)
Apr 21, 2004 0.7473 0.7858 0.7314 0.7858 28,994 +0.02(+2.70%)
Apr 20, 2004 0.6935 0.8077 0.6935 0.7652 129,358 -0.01(-1.54%)
Apr 19, 2004 0.7292 0.7772 0.6980 0.7772 65,794 +0.03(+3.59%)
Apr 16, 2004 0.7401 0.7685 0.6818 0.7503 128,243 +0.01(+1.37%)
Apr 15, 2004 0.7002 0.7458 0.6827 0.7401 108,170 +0.04(+5.68%)
Apr 14, 2004 0.7107 0.7237 0.6725 0.7003 46,836 +0.01(+1.21%)
Apr 13, 2004 0.7157 0.7338 0.6875 0.6920 45,721 -0.02(-2.24%)
Apr 12, 2004 0.7278 0.7278 0.6986 0.7078 17,842 +0.02(+3.14%)
Apr 08, 2004 0.7077 0.7267 0.6863 0.6863 20,072 -0.00(-0.22%)
Apr 07, 2004 0.7003 0.7144 0.6878 0.6878 78,061 -0.03(-3.52%)
Apr 06, 2004 0.6708 0.7168 0.6708 0.7129 219,686 -0.01(-1.65%)
Apr 05, 2004 0.6693 0.7252 0.6687 0.7249 178,425 +0.04(+5.53%)
Apr 02, 2004 0.6896 0.7078 0.6725 0.6869 108,170 +0.01(+1.86%)
Apr 01, 2004 0.6693 0.6824 0.6693 0.6743 10,036 +0.00(+0.22%)
Mar 31, 2004 0.6725 0.6844 0.6725 0.6728 21,188 -0.01(-1.44%)
Mar 30, 2004 0.6935 0.6935 0.6651 0.6827 26,763 -0.01(-1.55%)
Mar 29, 2004 0.6766 0.6935 0.6766 0.6935 18,957 +0.01(+1.93%)
Mar 26, 2004 0.6606 0.6926 0.6606 0.6803 22,303 -0.00(-0.65%)
Mar 25, 2004 0.6743 0.6926 0.6606 0.6848 30,109 +0.00(+0.04%)
Mar 24, 2004 0.6782 0.6845 0.6594 0.6845 22,303 +0.01(+1.73%)
Mar 23, 2004 0.6860 0.6860 0.6573 0.6728 32,339 +0.02(+2.41%)
Mar 22, 2004 0.6633 0.6800 0.6549 0.6570 64,679 -0.01(-1.08%)
Mar 19, 2004 0.7093 0.7114 0.6576 0.6642 66,909 -0.05(-6.44%)
Mar 18, 2004 0.7036 0.7168 0.6764 0.7099 22,303 -0.00(-0.17%)
Mar 17, 2004 0.7168 0.7168 0.7111 0.7111 68,024 +0.01(+1.88%)
Mar 16, 2004 0.7042 0.7042 0.6639 0.6980 34,569 +0.00(+0.60%)
Mar 15, 2004 0.7213 0.7213 0.6905 0.6938 61,333 -0.04(-5.50%)
Mar 12, 2004 0.6821 0.7341 0.6821 0.7341 65,794 +0.04(+6.32%)
Mar 11, 2004 0.6905 0.7150 0.6725 0.6905 92,558 -0.01(-0.86%)
Mar 10, 2004 0.6905 0.7317 0.6905 0.6965 72,485 -0.03(-4.08%)
Mar 09, 2004 0.7098 0.7261 0.6905 0.7261 35,685 +0.01(+2.02%)
Mar 08, 2004 0.7114 0.7320 0.7114 0.7117 8,921 -0.01(-1.81%)
Mar 05, 2004 0.7284 0.7284 0.7099 0.7249 15,612 +0.01(+1.04%)
Mar 04, 2004 0.7292 0.7292 0.7052 0.7174 12,266 +0.01(+2.08%)
Mar 03, 2004 0.6890 0.7249 0.6875 0.7027 61,333 -0.03(-3.84%)
Mar 02, 2004 0.7634 0.7634 0.7308 0.7308 28,994 -0.03(-4.57%)
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.