Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conn's Inc (NQ: CONN )

3.700 +0.070 (+1.93%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.920 3.980 3.860 3.950 36,213 +0.06(+1.54%)
Sep 28, 2023 3.796 3.890 3.790 3.890 19,430 +0.09(+2.37%)
Sep 27, 2023 3.890 3.920 3.780 3.800 44,135 -0.06(-1.55%)
Sep 26, 2023 3.930 3.960 3.833 3.860 40,876 -0.03(-0.77%)
Sep 25, 2023 3.920 3.920 3.840 3.890 65,261 -0.03(-0.77%)
Sep 22, 2023 3.980 4.020 3.890 3.920 45,761 -0.08(-2.00%)
Sep 21, 2023 4.020 4.020 3.900 4.000 90,385 +0.03(+0.76%)
Sep 20, 2023 4.080 4.180 3.950 3.970 54,425 -0.07(-1.73%)
Sep 19, 2023 3.950 4.080 3.870 4.040 60,635 +0.09(+2.28%)
Sep 18, 2023 3.990 3.990 3.710 3.950 121,565 -0.05(-1.25%)
Sep 15, 2023 3.830 4.100 3.780 4.000 422,693 +0.16(+4.17%)
Sep 14, 2023 3.860 3.950 3.810 3.840 43,571 +0.02(+0.52%)
Sep 13, 2023 3.940 3.940 3.808 3.820 36,402 -0.12(-3.05%)
Sep 12, 2023 3.960 4.020 3.890 3.940 34,134 +0.00(+0.00%)
Sep 11, 2023 3.920 4.177 3.890 3.940 111,203 +0.09(+2.34%)
Sep 08, 2023 3.800 3.850 3.720 3.850 48,707 +0.05(+1.32%)
Sep 07, 2023 3.910 3.930 3.730 3.800 89,902 -0.15(-3.80%)
Sep 06, 2023 4.030 4.030 3.820 3.950 111,453 -0.08(-1.99%)
Sep 05, 2023 4.110 4.230 3.950 4.030 157,099 -0.09(-2.18%)
Sep 01, 2023 4.230 4.290 3.970 4.120 171,966 -0.06(-1.44%)
Aug 31, 2023 4.080 4.480 4.080 4.180 181,997 +0.06(+1.46%)
Aug 30, 2023 4.130 4.500 3.700 4.120 1,204,924 +0.65(+18.73%)
Aug 29, 2023 3.450 3.670 3.400 3.470 292,811 +0.03(+0.87%)
Aug 28, 2023 3.720 3.870 3.370 3.440 206,252 -0.20(-5.49%)
Aug 25, 2023 3.620 3.690 3.420 3.640 171,443 +0.02(+0.55%)
Aug 24, 2023 4.050 4.050 3.570 3.620 196,265 -0.38(-9.50%)
Aug 23, 2023 4.070 4.130 3.950 4.000 155,539 -0.05(-1.23%)
Aug 22, 2023 4.150 4.150 3.900 4.050 81,398 -0.07(-1.70%)
Aug 21, 2023 4.210 4.230 4.010 4.120 84,620 -0.12(-2.83%)
Aug 18, 2023 4.180 4.280 4.180 4.240 42,991 +0.03(+0.71%)
Aug 17, 2023 4.180 4.368 4.130 4.210 79,615 +0.03(+0.72%)
Aug 16, 2023 4.230 4.230 4.100 4.180 61,701 -0.11(-2.56%)
Aug 15, 2023 4.250 4.330 4.220 4.290 69,132 -0.02(-0.46%)
Aug 14, 2023 4.310 4.340 4.030 4.310 138,876 +0.08(+1.89%)
Aug 11, 2023 4.300 4.370 4.200 4.230 70,535 -0.07(-1.63%)
Aug 10, 2023 4.300 4.380 4.255 4.300 96,731 +0.03(+0.70%)
Aug 09, 2023 4.370 4.370 4.150 4.270 118,341 -0.12(-2.73%)
Aug 08, 2023 4.380 4.450 4.280 4.390 63,153 -0.08(-1.79%)
Aug 07, 2023 4.530 4.530 4.335 4.470 89,429 -0.05(-1.11%)
Aug 04, 2023 4.570 4.700 4.480 4.520 69,450 +0.00(+0.00%)
Aug 03, 2023 4.450 4.600 4.408 4.520 46,726 -0.01(-0.22%)
Aug 02, 2023 4.400 4.570 4.260 4.530 139,724 +0.09(+2.03%)
Aug 01, 2023 4.870 4.870 4.420 4.440 115,324 -0.48(-9.76%)
Jul 31, 2023 4.750 4.955 4.690 4.920 134,647 +0.28(+6.03%)
Jul 28, 2023 4.770 4.770 4.580 4.640 73,541 +0.02(+0.43%)
Jul 27, 2023 4.760 5.260 4.600 4.620 120,223 -0.08(-1.70%)
Jul 26, 2023 4.580 4.720 4.570 4.700 80,132 +0.20(+4.44%)
Jul 25, 2023 4.630 4.700 4.500 4.500 67,731 -0.11(-2.39%)
Jul 24, 2023 4.500 4.680 4.500 4.610 116,808 +0.26(+5.98%)
Jul 21, 2023 4.470 4.470 4.270 4.350 88,005 -0.10(-2.25%)
Jul 20, 2023 4.880 4.955 4.420 4.450 137,557 -0.44(-9.00%)
Jul 19, 2023 4.690 5.080 4.690 4.890 222,489 +0.20(+4.26%)
Jul 18, 2023 4.470 4.870 4.470 4.690 120,967 +0.20(+4.45%)
Jul 17, 2023 4.330 4.560 4.210 4.490 159,172 +0.17(+3.94%)
Jul 14, 2023 4.430 4.430 4.140 4.320 143,745 -0.13(-2.92%)
Jul 13, 2023 4.480 4.600 4.290 4.450 147,969 +0.00(+0.00%)
Jul 12, 2023 4.380 4.530 4.250 4.450 255,337 +0.18(+4.22%)
Jul 11, 2023 3.950 4.300 3.950 4.270 249,124 +0.32(+8.10%)
Jul 10, 2023 3.790 3.970 3.770 3.950 104,112 +0.16(+4.22%)
Jul 07, 2023 3.740 3.920 3.740 3.790 79,476 +0.03(+0.80%)
Jul 06, 2023 3.730 3.830 3.660 3.760 168,603 -0.05(-1.31%)
Jul 05, 2023 3.790 3.910 3.740 3.810 133,033 +0.04(+1.06%)
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.