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 | -1.2 | -8.49256900212 | 14.13 | 16.28 | 12.05 | 393478 | 13.59896048 | CS |
| 4 | 0.12 | 0.936768149883 | 12.81 | 16.28 | 12.05 | 247014 | 14.03584762 | CS |
| 12 | -1.61 | -11.0729023384 | 14.54 | 16.89 | 12.05 | 250964 | 14.50178069 | CS |
| 26 | -3.93 | -23.3096085409 | 16.86 | 21.89 | 12.05 | 220078 | 15.7611467 | CS |
| 52 | -10.27 | -44.2672413793 | 23.2 | 24.32 | 11.87 | 192418 | 16.90571404 | CS |
| 156 | -15.565 | -54.6236181786 | 28.495 | 28.55 | 11.87 | 174401 | 19.76794487 | CS |
| 260 | -23.85 | -64.8450244698 | 36.78 | 61.53 | 11.87 | 190046 | 31.02832466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 13.02 | -0.01 | -0.08 | 13.26 | 13.42 | 12.95 | 282153 |
| 1731108900 | 13.03 | 0.14 | 1.09 | 13.002 | 13.45 | 12.76 | 385398 |
| 1731022500 | 12.89 | -2.69 | -17.27 | 14.67 | 14.67 | 12.05 | 740522 |
| 1730936100 | 15.58 | 1.14 | 7.89 | 15.54 | 16.28 | 15.28 | 383532 |
| 1730849700 | 14.44 | 0.19 | 1.33 | 14.13 | 14.45 | 14.1 | 175783 |
| 1730763300 | 14.25 | -0.04 | -0.28 | 14.25 | 14.515 | 14.07 | 195994 |
| 1730500500 | 14.29 | 0.45 | 3.25 | 13.95 | 14.62 | 13.95 | 162612 |
| 1730414100 | 13.84 | -0.26 | -1.84 | 14.02 | 14.2699 | 13.76 | 200951 |
| 1730327700 | 14.1 | -1.1 | -7.24 | 15.075 | 15.17 | 14.08 | 171987 |
| 1730241300 | 15.2 | 0.24 | 1.60 | 14.82 | 15.26 | 14.71 | 181219 |
| 1730154900 | 14.96 | -0.01 | -0.07 | 15.09 | 15.35 | 14.8 | 158370 |
| 1729895700 | 14.97 | -0.09 | -0.60 | 15.11 | 15.325 | 14.8 | 219295 |
| 1729809300 | 15.06 | 0.58 | 4.01 | 15.13 | 15.93 | 14.9 | 300761 |
| 1729722900 | 14.48 | 0.37 | 2.62 | 14.05 | 14.69 | 13.96 | 246865 |
| 1729636500 | 14.11 | 0.4 | 2.92 | 13.64 | 14.35 | 13.635 | 218246 |
| 1729550100 | 13.71 | -0.3 | -2.14 | 14.02 | 14.03 | 13.46 | 179708 |
| 1729290900 | 14.01 | -0.09 | -0.64 | 14.15 | 14.29 | 13.95 | 144317 |
| 1729204500 | 14.1 | 0.06 | 0.43 | 13.96 | 14.26 | 13.82 | 146604 |
| 1729118100 | 14.04 | 0.75 | 5.64 | 13.49 | 14.19 | 13.2201 | 258691 |
| 1729031700 | 13.29 | 0.53 | 4.15 | 12.81 | 13.44 | 12.745 | 187273 |
| 1728945300 | 12.76 | -0.01 | -0.08 | 12.74 | 13.03 | 12.58 | 158641 |
| 1728686100 | 12.77 | -0.13 | -1.01 | 12.89 | 13.08 | 12.66 | 164989 |
| 1728599700 | 12.9 | -0.4 | -3.01 | 13.16 | 13.17 | 12.8862 | 165690 |
| 1728513300 | 13.3 | 0.13 | 0.99 | 13.21 | 13.42 | 13.085 | 135497 |
| 1728426900 | 13.17 | 0.09 | 0.69 | 13.19 | 13.28 | 12.99 | 174318 |
| 1728340500 | 13.08 | -0.37 | -2.75 | 13.45 | 13.64 | 12.575 | 352970 |
| 1728081300 | 13.45 | 0.14 | 1.05 | 13.51 | 13.84 | 13.44 | 193793 |
| 1727994900 | 13.31 | 0.05 | 0.38 | 13.17 | 13.42 | 12.88 | 226726 |
| 1727908500 | 13.26 | -0.55 | -3.98 | 13.9497 | 13.9497 | 13.2234 | 280070 |
| 1727822100 | 13.81 | -0.3 | -2.13 | 14.04 | 14.34 | 13.78 | 246649 |
| 1727735520 | 14.11 | -0.49 | -3.36 | 14.57 | 14.57 | 13.89 | 203255 |
| 1727476500 | 14.6 | 0.05 | 0.34 | 14.78 | 15.11 | 14.59 | 152588 |
| 1727390100 | 14.55 | -0.03 | -0.21 | 14.68 | 14.7 | 14.5 | 180052 |
| 1727303700 | 14.58 | -0.51 | -3.38 | 15.1 | 15.29 | 14.57 | 199867 |
| 1727217300 | 15.09 | -0.31 | -2.01 | 15.5 | 15.7102 | 15.07 | 175339 |
| 1727130900 | 15.4 | -0.19 | -1.22 | 15.72 | 15.82 | 15.23 | 167628 |
| 1726871700 | 15.59 | -0.24 | -1.52 | 15.67 | 16.059999 | 15.44 | 1956511 |
| 1726785300 | 15.83 | -0.57 | -3.48 | 16.76 | 16.76 | 15.71 | 263715 |
| 1726698900 | 16.399999 | 0.47 | 2.95 | 15.96 | 16.89 | 15.89 | 373385 |
| 1726612500 | 15.93 | 0.05 | 0.31 | 16 | 16.395 | 15.78 | 221018 |
| 1726526100 | 15.88 | 0.24 | 1.53 | 15.68 | 15.915 | 15.555 | 231067 |
| 1726266900 | 15.64 | 0.82 | 5.53 | 15.11 | 15.79 | 14.93 | 198506 |
| 1726180500 | 14.82 | 0.48 | 3.35 | 14.465 | 14.97 | 14.32 | 183011 |
| 1726094100 | 14.34 | -0.3 | -2.05 | 14.46 | 14.46 | 14.1 | 213759 |
| 1726007700 | 14.64 | 0.68 | 4.87 | 14.1 | 14.67 | 13.99 | 256643 |
| 1725921300 | 13.96 | -1.03 | -6.87 | 14.86 | 14.86 | 13.51 | 508630 |
| 1725662100 | 14.99 | -0.36 | -2.35 | 15.31 | 15.57 | 14.9638 | 140393 |
| 1725575700 | 15.35 | -0.12 | -0.78 | 15.615 | 15.64 | 15.25 | 151992 |
| 1725489300 | 15.47 | 0.7 | 4.74 | 14.77 | 15.53 | 14.56 | 159018 |
| 1725402900 | 14.77 | -0.35 | -2.31 | 14.95 | 15.2 | 14.725 | 210660 |
| 1725057300 | 15.12 | -0.2 | -1.31 | 15.36 | 15.41 | 14.9 | 145087 |
| 1724970900 | 15.32 | 0.02 | 0.13 | 15.39 | 15.48 | 15.17 | 160969 |
| 1724884500 | 15.3 | -0.01 | -0.07 | 15.27 | 15.6 | 15 | 172733 |
| 1724798100 | 15.31 | 0.01 | 0.07 | 15.26 | 15.37 | 15.09 | 144351 |
| 1724711700 | 15.3 | 0.26 | 1.73 | 15.26 | 15.375 | 15.07 | 214325 |
| 1724452500 | 15.04 | 0.67 | 4.66 | 14.53 | 15.195 | 14.495 | 234019 |
| 1724366100 | 14.37 | 0.14 | 0.98 | 14.25 | 14.55 | 14.23 | 211572 |
| 1724279700 | 14.23 | 0.46 | 3.34 | 13.92 | 14.32 | 13.89 | 145873 |
| 1724193300 | 13.77 | -0.76 | -5.23 | 14.54 | 14.59 | 13.761 | 191282 |
| 1724106900 | 14.53 | 0.54 | 3.86 | 14 | 14.665 | 13.86 | 226823 |
| 1723847700 | 13.99 | -0.38 | -2.64 | 14.46 | 14.63 | 13.88 | 197658 |
| 1723761300 | 14.37 | 0.36 | 2.57 | 14.34 | 14.58 | 14.125 | 210087 |
| 1723674900 | 14.01 | -0.36 | -2.51 | 14.5 | 14.59 | 13.93 | 172073 |
| 1723588500 | 14.37 | 0.14 | 0.98 | 14.13 | 14.52 | 13.63 | 331904 |
| 1723502100 | 14.23 | -1.04 | -6.81 | 15.67 | 15.67 | 14.1372 | 368964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
