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
)
17.81
-0.60 (-3.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2014
8.048
8.173
7.928
8.060
133,597
+0.05(+0.62%)
May 29, 2014
7.978
8.086
7.858
8.010
131,453
+0.10(+1.22%)
May 28, 2014
7.946
7.975
7.765
7.914
130,904
-0.08(-0.95%)
May 27, 2014
7.881
8.127
7.861
7.989
162,672
+0.13(+1.67%)
May 23, 2014
7.680
7.858
7.858
7.858
309,003
+0.23(+3.02%)
May 22, 2014
7.496
7.677
7.496
7.628
70,478
+0.13(+1.79%)
May 21, 2014
7.522
7.619
7.406
7.493
150,712
+0.01(+0.08%)
May 20, 2014
7.628
7.651
7.374
7.487
313,497
-0.14(-1.84%)
May 19, 2014
7.525
7.686
7.482
7.628
152,072
+0.04(+0.46%)
May 16, 2014
7.522
7.595
7.391
7.592
176,484
+0.05(+0.70%)
May 15, 2014
7.514
7.587
7.359
7.540
344,980
-0.03(-0.35%)
May 14, 2014
7.736
7.800
7.493
7.566
375,822
-0.17(-2.19%)
May 13, 2014
8.162
8.162
7.709
7.736
186,080
-0.42(-5.19%)
May 12, 2014
7.934
8.235
7.800
8.159
326,025
+0.29(+3.71%)
May 09, 2014
7.482
7.928
7.382
7.867
300,640
+0.33(+4.38%)
May 08, 2014
8.097
8.197
7.467
7.537
302,292
-0.60(-7.32%)
May 07, 2014
8.039
8.185
7.817
8.133
184,476
+0.07(+0.87%)
May 06, 2014
8.401
8.401
8.007
8.062
250,881
-0.35(-4.16%)
May 05, 2014
8.217
8.570
8.191
8.413
270,723
+0.11(+1.30%)
May 02, 2014
8.214
8.413
8.106
8.305
265,002
+0.21(+2.56%)
May 01, 2014
8.127
8.153
7.852
8.097
303,182
-0.08(-1.03%)
Apr 30, 2014
7.972
8.235
7.852
8.182
170,520
+0.18(+2.22%)
Apr 29, 2014
8.106
8.232
7.931
8.004
193,572
-0.10(-1.19%)
Apr 28, 2014
8.229
8.389
7.966
8.100
291,473
-0.08(-0.96%)
Apr 25, 2014
8.474
8.480
8.080
8.179
216,405
-0.36(-4.17%)
Apr 24, 2014
8.632
8.702
8.278
8.535
98,672
+0.00(+0.03%)
Apr 23, 2014
8.821
8.821
8.500
8.532
150,620
-0.30(-3.37%)
Apr 22, 2014
8.597
8.871
8.570
8.830
215,065
+0.21(+2.47%)
Apr 21, 2014
8.678
8.741
8.527
8.617
164,552
-0.13(-1.47%)
Apr 17, 2014
8.465
8.746
8.746
8.746
392,591
+0.20(+2.36%)
Apr 16, 2014
8.620
8.620
7.765
8.544
122,487
+0.01(+0.10%)
Apr 15, 2014
8.483
8.588
8.062
8.535
212,674
+0.11(+1.32%)
Apr 14, 2014
8.658
8.693
8.264
8.424
208,967
-0.12(-1.43%)
Apr 11, 2014
8.576
8.859
8.500
8.547
150,202
-0.12(-1.41%)
Apr 10, 2014
9.128
9.128
8.623
8.670
259,686
-0.48(-5.20%)
Apr 09, 2014
9.049
9.213
8.924
9.145
257,366
+0.08(+0.93%)
Apr 08, 2014
8.678
9.111
8.678
9.061
378,477
+0.42(+4.86%)
Apr 07, 2014
8.623
8.740
8.518
8.640
199,769
-0.05(-0.60%)
Apr 04, 2014
9.102
9.102
8.582
8.693
339,989
-0.39(-4.31%)
Apr 03, 2014
9.423
9.423
8.988
9.084
280,093
-0.32(-3.38%)
Apr 02, 2014
9.537
9.560
9.364
9.402
225,452
-0.12(-1.26%)
Apr 01, 2014
9.467
9.560
9.379
9.522
474,162
+0.10(+1.02%)
Mar 31, 2014
9.385
9.536
9.315
9.426
361,893
+0.12(+1.32%)
Mar 28, 2014
9.268
9.391
9.218
9.303
344,545
+0.02(+0.22%)
Mar 27, 2014
9.437
9.487
9.192
9.283
235,623
-0.15(-1.58%)
Mar 26, 2014
8.842
9.735
8.842
9.431
348,817
-0.14(-1.49%)
Mar 25, 2014
9.793
9.864
9.516
9.575
533,362
-0.14(-1.41%)
Mar 24, 2014
9.744
9.922
9.627
9.712
815,244
-0.05(-0.54%)
Mar 21, 2014
9.726
9.864
9.592
9.764
1,394,604
+0.11(+1.18%)
Mar 20, 2014
9.394
9.768
9.306
9.650
263,550
+0.22(+2.29%)
Mar 19, 2014
9.653
9.656
9.268
9.434
450,415
-0.26(-2.68%)
Mar 18, 2014
9.341
9.852
8.818
9.694
711,437
+0.36(+3.85%)
Mar 17, 2014
8.611
9.350
8.598
9.335
894,906
+0.85(+10.01%)
Mar 14, 2014
8.287
8.486
8.226
8.486
272,686
+0.14(+1.68%)
Mar 13, 2014
8.471
8.565
8.261
8.346
259,257
-0.08(-0.90%)
Mar 12, 2014
8.238
8.605
8.238
8.421
345,487
+0.11(+1.30%)
Mar 11, 2014
8.162
8.356
8.007
8.313
375,846
+0.14(+1.68%)
Mar 10, 2014
8.100
8.214
8.010
8.176
203,589
-0.02(-0.21%)
Mar 07, 2014
8.319
8.319
8.019
8.194
222,139
-0.08(-0.95%)
Mar 06, 2014
8.375
8.375
8.137
8.273
245,188
-0.05(-0.63%)
Mar 05, 2014
8.208
8.351
8.124
8.325
253,906
+0.08(+0.99%)
Mar 04, 2014
7.890
8.366
7.890
8.243
503,726
+0.42(+5.41%)
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
.