Shenandoah Telecommunications Company (SHEN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.66 | 9.27374301676 | 17.9 | 20.13 | 17.83 | 178166 | 19.17507412 | CS |
| 4 | 3.64 | 22.864321608 | 15.92 | 20.13 | 15.63 | 159317 | 17.47753646 | CS |
| 12 | 6.02 | 44.4608567208 | 13.54 | 20.13 | 11.87 | 204675 | 16.63880986 | CS |
| 26 | -0.63 | -3.12035661218 | 20.19 | 22.2735 | 11.87 | 174310 | 17.07349397 | CS |
| 52 | 1.05 | 5.67260940032 | 18.51 | 25.51 | 11.87 | 153460 | 19.00819561 | CS |
| 156 | -33.17 | -62.9053669638 | 52.73 | 53.67 | 11.87 | 174991 | 22.36398836 | CS |
| 260 | -18.42 | -48.4992101106 | 37.98 | 61.53 | 11.87 | 194120 | 32.76029799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 19.56 | 0.29 | 1.50 | 19.32 | 19.64 | 18.6966 | 166936 |
| 1721428500 | 19.27 | -0.13 | -0.67 | 19.42 | 19.46 | 19.13 | 143029 |
| 1721342100 | 19.4 | -0.25 | -1.27 | 19.46 | 20.13 | 19.1301 | 163031 |
| 1721255700 | 19.65 | 0.39 | 2.02 | 19.03 | 19.815 | 19.03 | 174064 |
| 1721169300 | 19.26 | 0.84 | 4.56 | 18.73 | 19.31 | 18.66 | 210952 |
| 1721082900 | 18.42 | 0.52 | 2.91 | 17.9 | 18.57 | 17.83 | 199755 |
| 1720823700 | 17.9 | 0.11 | 0.62 | 17.99 | 18.11 | 17.76 | 172299 |
| 1720737300 | 17.79 | 1.05 | 6.27 | 17.14 | 17.81 | 16.93 | 183267 |
| 1720650900 | 16.739999 | 0.05 | 0.30 | 16.78 | 16.935 | 16.5413 | 99964 |
| 1720564500 | 16.69 | -0.03 | -0.18 | 16.719999 | 16.83 | 16.54 | 118129 |
| 1720478100 | 16.719999 | 0.16 | 0.97 | 16.649999 | 16.95 | 16.6 | 195368 |
| 1720218900 | 16.559999 | -0.27 | -1.60 | 16.73 | 16.82 | 16.309999 | 117887 |
| 1720040640 | 16.83 | -0.07 | -0.41 | 17.04 | 17.155 | 16.629999 | 93487 |
| 1719959700 | 16.9 | -0.03 | -0.18 | 17 | 17.2192 | 16.43 | 207517 |
| 1719873300 | 16.93 | 0.93 | 5.81 | 16.469999 | 16.93 | 16.36 | 188488 |
| 1719614100 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1719527700 | 16 | 0.29 | 1.85 | 15.81 | 16 | 15.77 | 111247 |
| 1719441300 | 15.71 | -0.14 | -0.88 | 15.72 | 15.88 | 15.63 | 149204 |
| 1719354900 | 15.85 | -0.25 | -1.55 | 15.99 | 16.085 | 15.8 | 157171 |
| 1719268500 | 16.1 | 0.17 | 1.07 | 15.92 | 16.5 | 15.92 | 182838 |
| 1719009300 | 15.93 | 0.16 | 1.01 | 15.71 | 16.18 | 15.68 | 816209 |
| 1718922900 | 15.77 | -0.28 | -1.74 | 15.76 | 16.02 | 15.76 | 207163 |
| 1718750100 | 16.05 | -0.09 | -0.56 | 16.079999 | 16.309999 | 15.94 | 190289 |
| 1718663700 | 16.14 | 0.25 | 1.57 | 15.98 | 16.29 | 15.68 | 172130 |
| 1718404500 | 15.89 | -0.28 | -1.73 | 16.01 | 16.18 | 15.51 | 188431 |
| 1718318100 | 16.17 | -0.47 | -2.82 | 16.579999 | 16.629999 | 16 | 155858 |
| 1718231700 | 16.64 | -0.28 | -1.65 | 17.16 | 17.29 | 16.559999 | 146194 |
| 1718145300 | 16.92 | 0.65 | 4.00 | 16.69 | 17.09 | 16.2 | 242609 |
| 1718058900 | 16.27 | -1.54 | -8.65 | 17.5 | 17.51 | 15.35 | 411326 |
| 1717799700 | 17.81 | -0.6 | -3.26 | 18.13 | 18.23 | 17.74 | 144792 |
| 1717713300 | 18.41 | -0.41 | -2.18 | 18.68 | 18.78 | 18.34 | 105288 |
| 1717626900 | 18.82 | 0.25 | 1.35 | 18.61 | 18.84 | 18.445 | 130172 |
| 1717540500 | 18.57 | -0.19 | -1.01 | 18.64 | 18.71 | 18.21 | 113055 |
| 1717454100 | 18.76 | -0.05 | -0.27 | 19 | 19.32 | 18.56 | 172722 |
| 1717194900 | 18.81 | 0.57 | 3.13 | 18.32 | 18.91 | 18.26 | 288184 |
| 1717108500 | 18.24 | 0.46 | 2.59 | 18 | 18.31 | 17.74 | 213456 |
| 1717022100 | 17.78 | 0.3 | 1.69 | 17.45 | 18.03 | 17.07 | 158250 |
| 1716935700 | 17.485 | -0.34 | -1.88 | 17.82 | 17.82 | 17.2 | 170468 |
| 1716590100 | 17.82 | 0.1 | 0.56 | 17.82 | 17.89 | 17.57 | 110997 |
| 1716503700 | 17.72 | -0.12 | -0.67 | 17.8 | 18.05 | 17.61 | 174067 |
| 1716417300 | 17.84 | 0.01 | 0.06 | 17.76 | 18.045 | 17.55 | 141807 |
| 1716330900 | 17.83 | -0.02 | -0.11 | 17.79 | 17.9 | 17.24 | 191463 |
| 1716244500 | 17.85 | -0.47 | -2.57 | 18.24 | 18.39 | 17.83 | 152461 |
| 1715985300 | 18.32 | 0.16 | 0.88 | 18.27 | 18.37 | 18.06 | 121355 |
| 1715898900 | 18.16 | 0.45 | 2.54 | 17.53 | 18.19 | 17.5 | 189816 |
| 1715812500 | 17.71 | 0.28 | 1.61 | 17.57 | 17.77 | 17.34 | 183524 |
| 1715726100 | 17.43 | 0.33 | 1.93 | 17.35 | 17.5 | 17.2 | 159653 |
| 1715639700 | 17.1 | 0.2 | 1.18 | 16.86 | 17.46 | 16.86 | 189444 |
| 1715380500 | 16.9 | -0.2 | -1.17 | 17.03 | 17.3 | 16.559999 | 229915 |
| 1715294100 | 17.1 | 0.73 | 4.46 | 16.36 | 17.25 | 16.059999 | 364220 |
| 1715207700 | 16.37 | 1.47 | 9.87 | 15.37 | 16.68 | 15.32 | 451673 |
| 1715121300 | 14.9 | 0.74 | 5.23 | 14.27 | 15.17 | 14.2 | 404063 |
| 1715034900 | 14.16 | 0.69 | 5.12 | 13.5 | 14.19 | 13.38 | 335831 |
| 1714775700 | 13.47 | 0.22 | 1.66 | 12.9 | 13.595 | 11.87 | 295704 |
| 1714689300 | 13.25 | 0.33 | 2.55 | 13.05 | 13.42 | 12.88 | 243274 |
| 1714602900 | 12.92 | 0.1 | 0.78 | 12.95 | 13.23 | 12.78 | 222962 |
| 1714516500 | 12.82 | -0.58 | -4.33 | 13.4 | 13.565 | 12.74 | 244935 |
| 1714430100 | 13.4 | 0.01 | 0.07 | 13.54 | 13.69 | 13.36 | 160357 |
| 1714170900 | 13.39 | -0.56 | -4.01 | 13.95 | 14.1 | 13.33 | 129138 |
| 1714084500 | 13.95 | -0.22 | -1.55 | 14.09 | 14.36 | 13.94 | 249813 |
| 1713998100 | 14.17 | 0.13 | 0.93 | 13.97 | 14.23 | 13.48 | 262750 |
| 1713911700 | 14.04 | 0.05 | 0.36 | 14.04 | 14.32 | 14 | 216834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
