Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Shenandoah Telecom
(NQ:
SHEN
)
18.81
+0.57 (+3.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
4.824
4.870
4.755
4.783
246,333
-0.10(-2.06%)
May 30, 2013
4.634
4.890
4.565
4.884
183,555
+0.26(+5.59%)
May 29, 2013
4.901
5.019
4.527
4.625
216,357
-0.34(-6.83%)
May 28, 2013
5.105
5.111
4.933
4.964
307,004
-0.07(-1.37%)
May 24, 2013
4.953
5.053
4.933
5.033
0
+0.03(+0.63%)
May 23, 2013
4.832
5.010
4.798
5.002
0
+0.13(+2.65%)
May 22, 2013
5.111
5.148
4.849
4.872
0
-0.25(-4.83%)
May 21, 2013
5.059
5.120
4.924
5.120
0
+0.05(+0.91%)
May 20, 2013
4.984
5.120
4.967
5.074
0
+0.05(+0.97%)
May 17, 2013
4.967
5.030
4.913
5.025
0
+0.09(+1.75%)
May 16, 2013
4.987
5.007
4.915
4.938
124,694
-0.09(-1.72%)
May 15, 2013
5.019
5.076
4.979
5.025
0
+0.08(+1.69%)
May 13, 2013
4.953
4.953
4.847
4.941
0
-0.01(-0.17%)
May 10, 2013
4.944
4.950
4.875
4.950
0
+0.03(+0.64%)
May 09, 2013
4.918
4.956
4.812
4.918
0
+0.03(+0.53%)
May 08, 2013
4.887
4.915
4.844
4.892
0
+0.01(+0.12%)
May 07, 2013
4.841
4.901
4.711
4.887
0
+0.04(+0.89%)
May 06, 2013
4.680
4.915
4.661
4.844
0
+0.17(+3.69%)
May 03, 2013
4.726
4.686
4.585
4.671
0
+0.09(+1.88%)
May 02, 2013
4.467
4.737
4.381
4.585
0
+0.17(+3.77%)
May 01, 2013
4.700
4.717
4.398
4.418
0
-0.29(-6.22%)
Apr 30, 2013
4.642
4.780
4.619
4.711
0
+0.09(+1.86%)
Apr 29, 2013
4.651
4.694
4.605
4.625
199,324
+0.02(+0.37%)
Apr 26, 2013
4.591
4.680
4.513
4.608
190,989
+0.00(+0.06%)
Apr 25, 2013
4.556
4.680
4.476
4.605
198,503
+0.05(+1.20%)
Apr 24, 2013
4.571
4.573
4.461
4.550
138,285
-0.03(-0.69%)
Apr 23, 2013
4.470
4.585
4.427
4.582
267,992
+0.16(+3.51%)
Apr 22, 2013
4.450
4.467
4.269
4.427
410,230
-0.01(-0.19%)
Apr 19, 2013
4.269
4.438
4.234
4.435
171,052
+0.18(+4.26%)
Apr 18, 2013
4.197
4.369
4.151
4.254
172,819
+0.06(+1.51%)
Apr 17, 2013
4.269
4.447
4.122
4.191
157,273
-0.14(-3.25%)
Apr 16, 2013
4.447
4.447
4.231
4.332
179,819
-0.05(-1.05%)
Apr 15, 2013
4.740
4.743
4.315
4.378
189,253
-0.42(-8.75%)
Apr 12, 2013
4.435
4.806
4.375
4.798
418,819
+0.32(+7.12%)
Apr 11, 2013
4.479
4.510
4.361
4.479
120,943
-0.02(-0.38%)
Apr 10, 2013
4.237
4.510
4.220
4.496
236,909
+0.29(+6.90%)
Apr 09, 2013
4.200
4.269
4.142
4.205
88,705
+0.03(+0.69%)
Apr 08, 2013
4.234
4.243
3.981
4.177
305,146
-0.02(-0.55%)
Apr 05, 2013
4.122
4.243
4.113
4.200
120,449
-0.01(-0.27%)
Apr 04, 2013
4.116
4.223
4.024
4.211
139,726
+0.12(+2.95%)
Apr 03, 2013
4.165
4.217
4.079
4.090
143,375
-0.05(-1.25%)
Apr 02, 2013
4.266
4.320
4.131
4.142
148,809
-0.08(-1.91%)
Apr 01, 2013
4.381
4.418
4.208
4.223
167,347
-0.16(-3.55%)
Mar 28, 2013
4.364
4.424
4.254
4.378
286,082
+0.03(+0.59%)
Mar 27, 2013
4.364
4.389
4.295
4.352
82,405
-0.06(-1.43%)
Mar 26, 2013
4.369
4.424
4.323
4.415
110,952
+0.05(+1.05%)
Mar 25, 2013
4.295
4.389
4.205
4.369
175,456
+0.08(+1.94%)
Mar 22, 2013
4.297
4.297
4.249
4.286
36,426
+0.03(+0.61%)
Mar 21, 2013
4.263
4.309
4.205
4.260
246,326
-0.06(-1.40%)
Mar 20, 2013
4.338
4.369
4.303
4.320
151,011
+0.01(+0.20%)
Mar 19, 2013
4.332
4.375
4.240
4.312
134,570
-0.02(-0.40%)
Mar 18, 2013
4.378
4.467
4.306
4.329
173,129
-0.14(-3.09%)
Mar 15, 2013
4.510
4.510
4.392
4.467
846,913
-0.04(-0.96%)
Mar 14, 2013
4.352
4.510
4.343
4.510
133,248
+0.18(+4.18%)
Mar 13, 2013
4.355
4.450
4.315
4.329
213,059
-0.01(-0.20%)
Mar 12, 2013
4.306
4.346
4.266
4.338
91,982
+0.01(+0.13%)
Mar 11, 2013
4.266
4.424
4.266
4.332
173,331
+0.07(+1.62%)
Mar 08, 2013
4.257
4.286
4.174
4.263
132,159
+0.06(+1.51%)
Mar 07, 2013
4.151
4.211
4.111
4.200
86,837
+0.04(+0.90%)
Mar 06, 2013
4.111
4.188
4.010
4.162
150,364
+0.08(+2.04%)
Mar 05, 2013
4.004
4.152
4.004
4.079
193,630
+0.06(+1.50%)
Mar 04, 2013
3.990
4.042
3.935
4.019
135,252
+0.03(+0.65%)
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
.