Shenandoah Telecommunications Company (SHEN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.824 | 7.43011722272 | 11.09 | 12.63 | 10.8 | 273017 | 11.74906933 | CS |
| 4 | 0.234 | 2.00342465753 | 11.68 | 12.63 | 9.77 | 246640 | 11.27074256 | CS |
| 12 | -1.466 | -10.956651719 | 13.38 | 13.75 | 9.77 | 238256 | 11.70434553 | CS |
| 26 | -2.551 | -17.6356723125 | 14.465 | 16.89 | 9.77 | 240911 | 13.04027677 | CS |
| 52 | -6.126 | -33.9578713969 | 18.04 | 21.89 | 9.77 | 218349 | 14.53677621 | CS |
| 156 | -8.856 | -42.6384207992 | 20.77 | 25.93 | 9.77 | 171774 | 18.05944856 | CS |
| 260 | -27.586 | -69.8379746835 | 39.5 | 61.53 | 9.77 | 188306 | 28.72930535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 12.18 | 0.4 | 3.40 | 11.62 | 12.23 | 11.58 | 320213 |
| 1741646100 | 11.78 | -0.02 | -0.17 | 11.625 | 11.88 | 11.55 | 282933 |
| 1741390500 | 11.8 | 0.25 | 2.16 | 11.255 | 11.82 | 11.03 | 224334 |
| 1741304100 | 11.55 | 0.18 | 1.58 | 11.26 | 11.56 | 11.13 | 253460 |
| 1741217700 | 11.37 | 0.21 | 1.88 | 11.09 | 11.54 | 10.8 | 284144 |
| 1741131300 | 11.16 | 0.15 | 1.36 | 10.9 | 11.285 | 10.9 | 241632 |
| 1741044900 | 11.01 | 0.2 | 1.85 | 10.94 | 11.06 | 10.74 | 190491 |
| 1740785700 | 10.81 | 0.06 | 0.56 | 10.72 | 10.89 | 10.61 | 234330 |
| 1740699300 | 10.75 | 0.18 | 1.70 | 10.54 | 10.77 | 10.475 | 231909 |
| 1740612900 | 10.57 | -0.37 | -3.38 | 10.838 | 10.86 | 10.48 | 190540 |
| 1740526500 | 10.94 | -0.31 | -2.76 | 11.09 | 11.235 | 10.92 | 206525 |
| 1740440100 | 11.25 | 0.47 | 4.36 | 10.92 | 11.325 | 10.705 | 271824 |
| 1740180900 | 10.78 | 0.16 | 1.51 | 10.84 | 11.45 | 10.49 | 365651 |
| 1740094500 | 10.62 | -1.2 | -10.15 | 10.32 | 11.21 | 9.77 | 596898 |
| 1740008100 | 11.82 | -0.15 | -1.25 | 11.78 | 12.15 | 11.6 | 197925 |
| 1739921700 | 11.97 | 0.07 | 0.59 | 11.945 | 12.06 | 11.76 | 140336 |
| 1739576100 | 11.9 | -0.01 | -0.08 | 12.055 | 12.14 | 11.75 | 119246 |
| 1739489700 | 11.91 | 0.41 | 3.57 | 11.65 | 11.97 | 11.62 | 168627 |
| 1739403300 | 11.5 | -0.37 | -3.12 | 11.68 | 11.83 | 11.47 | 165138 |
| 1739316900 | 11.87 | 0.03 | 0.25 | 11.73 | 12 | 11.72 | 135657 |
| 1739230500 | 11.84 | 0.42 | 3.68 | 11.47 | 11.895 | 11.43 | 151461 |
| 1738971300 | 11.42 | -0.07 | -0.61 | 11.41 | 11.45 | 11.105 | 172827 |
| 1738884900 | 11.49 | -0.05 | -0.43 | 11.56 | 11.76 | 11.355 | 154627 |
| 1738798500 | 11.54 | 0.7 | 6.46 | 11 | 11.56 | 11 | 338562 |
| 1738712100 | 10.84 | 0.34 | 3.24 | 10.55 | 10.87 | 10.423 | 197994 |
| 1738625700 | 10.5 | -0.3 | -2.78 | 10.57 | 10.835 | 10.47 | 196697 |
| 1738366500 | 10.8 | 0.11 | 1.03 | 10.71 | 10.91 | 10.63 | 203875 |
| 1738280100 | 10.69 | -0.13 | -1.20 | 10.86 | 10.96 | 10.42 | 263354 |
| 1738193700 | 10.82 | -0.29 | -2.61 | 11.05 | 11.11 | 10.67 | 214079 |
| 1738107300 | 11.11 | -0.14 | -1.24 | 11.43 | 11.55 | 11.1 | 172510 |
| 1738020900 | 11.25 | -0.27 | -2.34 | 11.55 | 11.73 | 11.2 | 233511 |
| 1737761700 | 11.52 | 0.3 | 2.67 | 11.35 | 11.71 | 11.35 | 190080 |
| 1737675300 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 0 |
| 1737588900 | 11.22 | -0.71 | -5.95 | 11.78 | 11.78 | 11.18 | 235164 |
| 1737502500 | 11.93 | 0.25 | 2.14 | 11.81 | 12.18 | 11.76 | 191306 |
| 1737156900 | 11.68 | -0.02 | -0.17 | 11.83 | 11.87 | 11.59 | 129474 |
| 1737070500 | 11.7 | 0.01 | 0.09 | 11.63 | 11.885 | 11.63 | 173798 |
| 1736984100 | 11.69 | 0.06 | 0.52 | 11.94 | 11.985 | 11.65 | 166075 |
| 1736897700 | 11.63 | -0.11 | -0.94 | 11.8 | 11.8299 | 11.39 | 205843 |
| 1736811300 | 11.74 | -0.24 | -2.00 | 11.8 | 11.99 | 11.57 | 211804 |
| 1736552100 | 11.98 | -0.57 | -4.54 | 12.3125 | 12.38 | 11.925 | 182861 |
| 1736379300 | 12.55 | -0.06 | -0.48 | 12.52 | 12.58 | 12.31 | 167067 |
| 1736292900 | 12.61 | 0.05 | 0.40 | 12.4587 | 12.61 | 12.26 | 208179 |
| 1736206500 | 12.56 | 0.1 | 0.80 | 12.46 | 12.96 | 12.42 | 259853 |
| 1735947300 | 12.46 | 0.12 | 0.97 | 12.44 | 12.57 | 12.2 | 146767 |
| 1735860900 | 12.34 | -0.27 | -2.14 | 12.74 | 12.84 | 12.19 | 165178 |
| 1735688100 | 12.61 | 0.19 | 1.53 | 12.56 | 12.79 | 12.41 | 145217 |
| 1735601700 | 12.42 | -0.02 | -0.16 | 12.4 | 12.49 | 12.05 | 241473 |
| 1735342500 | 12.44 | -0.57 | -4.38 | 12.9 | 13 | 12.42 | 165129 |
| 1735256100 | 13.01 | 0.17 | 1.32 | 12.71 | 13.03 | 12.67 | 156673 |
| 1735077840 | 12.84 | 0.17 | 1.34 | 12.7 | 12.85 | 12.33 | 54024 |
| 1734996900 | 12.67 | 0.17 | 1.36 | 12.49 | 12.74 | 12.32 | 200527 |
| 1734737700 | 12.5 | -0.21 | -1.65 | 12.72 | 12.94 | 12.46 | 1724456 |
| 1734651300 | 12.71 | -0.01 | -0.08 | 12.88 | 12.96 | 12.45 | 194427 |
| 1734564900 | 12.72 | -0.64 | -4.79 | 13.38 | 13.75 | 12.7 | 229116 |
| 1734478500 | 13.36 | -0.27 | -1.98 | 13.5287 | 13.5287 | 13.16 | 222610 |
| 1734392100 | 13.63 | 0.37 | 2.79 | 13.16 | 13.76 | 13.16 | 211821 |
| 1734132900 | 13.26 | -0.19 | -1.41 | 13.26 | 13.42 | 13.025 | 131922 |
| 1734046500 | 13.45 | -0.17 | -1.25 | 13.73 | 13.78 | 13.27 | 141475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
