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

Shenandoah Telecom (NQ: SHEN )

14.60 +0.05 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 0.7370 0.7448 0.7293 0.7324 25,778 -0.01(-1.83%)
May 27, 2004 0.7370 0.7572 0.7311 0.7460 55,854 +0.00(+0.46%)
May 26, 2004 0.7103 0.7426 0.7103 0.7426 40,816 +0.00(+0.25%)
May 25, 2004 0.7687 0.7687 0.7138 0.7408 87,003 +0.00(+0.29%)
May 24, 2004 0.7045 0.7519 0.7045 0.7386 75,188 +0.01(+0.85%)
May 21, 2004 0.7203 0.7324 0.7051 0.7324 88,077 +0.01(+1.68%)
May 20, 2004 0.7479 0.7603 0.7076 0.7203 104,189 -0.02(-2.89%)
May 19, 2004 0.8041 0.8053 0.7417 0.7417 88,077 -0.02(-2.69%)
May 18, 2004 0.7911 0.7911 0.7622 0.7622 32,223 -0.01(-1.68%)
May 17, 2004 0.7771 0.7991 0.7408 0.7752 61,224 -0.01(-1.54%)
May 14, 2004 0.7997 0.8016 0.7758 0.7873 19,334 -0.01(-1.28%)
May 13, 2004 0.8317 0.8317 0.7851 0.7976 21,482 -0.01(-1.31%)
May 12, 2004 0.7913 0.8214 0.7650 0.8081 46,187 +0.01(+1.13%)
May 11, 2004 0.8097 0.8221 0.7836 0.7991 29,001 +0.02(+2.75%)
May 10, 2004 0.8005 0.8066 0.7758 0.7777 44,038 -0.02(-2.26%)
May 07, 2004 0.8488 0.8488 0.7957 0.7957 74,114 -0.04(-5.04%)
May 06, 2004 0.8832 0.8832 0.8112 0.8379 97,744 -0.02(-1.93%)
May 05, 2004 0.8224 0.9037 0.8221 0.8543 69,817 -0.02(-2.06%)
May 04, 2004 0.8379 0.8981 0.8370 0.8723 13,963 +0.00(+0.46%)
May 03, 2004 0.8376 0.8875 0.8301 0.8683 41,890 +0.03(+3.36%)
Apr 30, 2004 0.8770 0.8990 0.8401 0.8401 40,816 -0.10(-10.48%)
Apr 29, 2004 0.9428 0.9530 0.9007 0.9384 140,709 +0.02(+2.02%)
Apr 28, 2004 0.8997 0.9388 0.8854 0.9198 133,190 +0.00(+0.47%)
Apr 27, 2004 0.8717 0.9310 0.8717 0.9155 141,783 +0.05(+5.55%)
Apr 26, 2004 0.8426 0.8786 0.8426 0.8674 23,630 +0.01(+1.64%)
Apr 23, 2004 0.8426 0.8624 0.8379 0.8534 66,595 -0.02(-1.75%)
Apr 22, 2004 0.8379 0.8689 0.8379 0.8686 146,080 +0.05(+6.47%)
Apr 21, 2004 0.7758 0.8159 0.7594 0.8159 27,927 +0.02(+2.70%)
Apr 20, 2004 0.7200 0.8385 0.7200 0.7944 124,597 -0.01(-1.54%)
Apr 19, 2004 0.7571 0.8069 0.7246 0.8069 63,373 +0.03(+3.59%)
Apr 16, 2004 0.7684 0.7979 0.7079 0.7789 123,523 +0.01(+1.37%)
Apr 15, 2004 0.7270 0.7743 0.7088 0.7684 104,189 +0.04(+5.68%)
Apr 14, 2004 0.7378 0.7513 0.6982 0.7271 45,113 +0.01(+1.21%)
Apr 13, 2004 0.7431 0.7619 0.7138 0.7184 44,038 -0.02(-2.24%)
Apr 12, 2004 0.7557 0.7557 0.7252 0.7349 17,185 +0.02(+3.14%)
Apr 08, 2004 0.7347 0.7544 0.7125 0.7125 19,334 -0.00(-0.22%)
Apr 07, 2004 0.7271 0.7417 0.7141 0.7141 75,188 -0.03(-3.52%)
Apr 06, 2004 0.6964 0.7442 0.6964 0.7401 211,601 -0.01(-1.65%)
Apr 05, 2004 0.6948 0.7529 0.6942 0.7526 171,859 +0.04(+5.53%)
Apr 02, 2004 0.7159 0.7349 0.6982 0.7131 104,189 +0.01(+1.86%)
Apr 01, 2004 0.6948 0.7085 0.6948 0.7001 9,667 +0.00(+0.22%)
Mar 31, 2004 0.6982 0.7106 0.6982 0.6986 20,408 -0.01(-1.44%)
Mar 30, 2004 0.7200 0.7200 0.6905 0.7088 25,778 -0.01(-1.55%)
Mar 29, 2004 0.7024 0.7200 0.7024 0.7200 18,260 +0.01(+1.93%)
Mar 26, 2004 0.6858 0.7190 0.6858 0.7063 21,482 -0.00(-0.65%)
Mar 25, 2004 0.7001 0.7190 0.6859 0.7110 29,001 +0.00(+0.04%)
Mar 24, 2004 0.7041 0.7107 0.6846 0.7107 21,482 +0.01(+1.73%)
Mar 23, 2004 0.7122 0.7122 0.6824 0.6986 31,149 +0.02(+2.41%)
Mar 22, 2004 0.6886 0.7060 0.6799 0.6821 62,298 -0.01(-1.08%)
Mar 19, 2004 0.7364 0.7386 0.6827 0.6896 64,447 -0.05(-6.44%)
Mar 18, 2004 0.7305 0.7442 0.7023 0.7370 21,482 -0.00(-0.17%)
Mar 17, 2004 0.7442 0.7442 0.7383 0.7383 65,521 +0.01(+1.88%)
Mar 16, 2004 0.7311 0.7311 0.6892 0.7246 33,297 +0.00(+0.60%)
Mar 15, 2004 0.7488 0.7488 0.7169 0.7203 59,076 -0.04(-5.50%)
Mar 12, 2004 0.7082 0.7622 0.7082 0.7622 63,373 +0.05(+6.32%)
Mar 11, 2004 0.7169 0.7423 0.6982 0.7169 89,151 -0.01(-0.86%)
Mar 10, 2004 0.7169 0.7597 0.7169 0.7231 69,817 -0.03(-4.08%)
Mar 09, 2004 0.7369 0.7538 0.7169 0.7538 34,371 +0.01(+2.02%)
Mar 08, 2004 0.7386 0.7600 0.7386 0.7389 8,592 -0.01(-1.81%)
Mar 05, 2004 0.7563 0.7563 0.7370 0.7526 15,037 +0.01(+1.04%)
Mar 04, 2004 0.7571 0.7571 0.7321 0.7448 11,815 +0.02(+2.08%)
Mar 03, 2004 0.7153 0.7526 0.7138 0.7296 59,076 -0.03(-3.84%)
Mar 02, 2004 0.7926 0.7926 0.7588 0.7588 27,927 -0.04(-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.