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

Conn's Inc (NQ: CONN )

3.630 -0.190 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 4.650 4.790 4.260 4.440 164,231 -0.17(-3.69%)
Dec 28, 2023 4.500 4.734 4.354 4.610 203,871 +0.26(+5.98%)
Dec 27, 2023 4.360 4.530 4.200 4.350 192,318 +0.08(+1.87%)
Dec 26, 2023 3.980 4.480 3.910 4.270 288,089 +0.37(+9.49%)
Dec 22, 2023 3.780 3.940 3.685 3.900 122,211 +0.12(+3.17%)
Dec 21, 2023 3.600 3.800 3.570 3.780 142,261 +0.21(+5.88%)
Dec 20, 2023 3.860 3.860 3.530 3.570 253,537 -0.24(-6.30%)
Dec 19, 2023 2.990 3.880 2.840 3.810 1,544,964 +0.96(+33.68%)
Dec 18, 2023 2.980 3.000 2.758 2.850 136,950 -0.19(-6.25%)
Dec 15, 2023 2.670 3.120 2.610 3.040 475,594 +0.40(+15.15%)
Dec 14, 2023 2.730 3.000 2.640 2.640 162,992 -0.09(-3.30%)
Dec 13, 2023 2.660 3.000 2.620 2.730 133,799 +0.06(+2.25%)
Dec 12, 2023 2.850 2.850 2.660 2.670 124,899 -0.22(-7.61%)
Dec 11, 2023 2.860 3.050 2.675 2.890 242,765 +0.05(+1.76%)
Dec 08, 2023 2.590 2.930 2.560 2.840 152,795 +0.26(+10.08%)
Dec 07, 2023 3.040 3.040 2.550 2.580 326,217 -0.42(-14.00%)
Dec 06, 2023 3.240 3.340 2.930 3.000 334,689 -0.25(-7.69%)
Dec 05, 2023 3.340 3.405 3.200 3.250 59,272 -0.08(-2.40%)
Dec 04, 2023 3.450 3.558 3.320 3.330 59,456 -0.16(-4.58%)
Dec 01, 2023 3.310 3.560 3.310 3.490 50,783 +0.19(+5.76%)
Nov 30, 2023 3.350 3.440 3.250 3.300 80,552 -0.05(-1.49%)
Nov 29, 2023 3.330 3.450 3.260 3.350 47,178 +0.02(+0.60%)
Nov 28, 2023 3.270 3.380 3.150 3.330 49,359 +0.05(+1.52%)
Nov 27, 2023 3.350 3.350 3.270 3.280 19,822 -0.07(-2.09%)
Nov 24, 2023 3.240 3.390 3.175 3.350 36,594 +0.14(+4.36%)
Nov 22, 2023 3.240 3.288 3.122 3.210 31,628 -0.02(-0.62%)
Nov 21, 2023 3.260 3.295 3.210 3.230 29,908 -0.07(-2.12%)
Nov 20, 2023 3.140 3.370 3.140 3.300 45,306 +0.17(+5.43%)
Nov 17, 2023 3.100 3.190 3.050 3.130 57,185 +0.04(+1.29%)
Nov 16, 2023 3.190 3.225 3.050 3.090 23,072 -0.08(-2.52%)
Nov 15, 2023 3.070 3.270 3.000 3.170 100,589 +0.14(+4.62%)
Nov 14, 2023 3.110 3.140 2.990 3.030 125,508 +0.03(+1.00%)
Nov 13, 2023 3.120 3.120 2.990 3.000 80,463 -0.14(-4.46%)
Nov 10, 2023 3.150 3.150 2.950 3.140 108,428 +0.05(+1.62%)
Nov 09, 2023 3.190 3.280 3.010 3.090 42,996 -0.11(-3.44%)
Nov 08, 2023 3.200 3.300 3.150 3.200 17,491 +0.00(+0.00%)
Nov 07, 2023 3.390 3.390 3.160 3.200 62,458 -0.18(-5.47%)
Nov 06, 2023 3.420 3.470 3.270 3.385 36,180 -0.04(-1.02%)
Nov 03, 2023 3.240 3.510 3.240 3.420 76,981 +0.21(+6.54%)
Nov 02, 2023 3.030 3.280 3.030 3.210 64,657 +0.21(+7.00%)
Nov 01, 2023 2.950 3.015 2.910 3.000 58,051 +0.05(+1.69%)
Oct 31, 2023 3.000 3.040 2.930 2.950 44,905 -0.05(-1.67%)
Oct 30, 2023 3.100 3.150 2.970 3.000 87,573 -0.09(-2.91%)
Oct 27, 2023 3.100 3.140 3.040 3.090 24,119 +0.01(+0.32%)
Oct 26, 2023 3.040 3.150 3.040 3.080 56,576 +0.03(+0.98%)
Oct 25, 2023 3.120 3.130 3.030 3.050 48,568 -0.02(-0.65%)
Oct 24, 2023 3.050 3.140 3.040 3.070 53,477 +0.04(+1.32%)
Oct 23, 2023 3.220 3.260 3.030 3.030 55,384 -0.16(-5.02%)
Oct 20, 2023 3.150 3.200 3.060 3.190 69,494 +0.02(+0.63%)
Oct 19, 2023 3.330 3.330 3.130 3.170 58,482 -0.13(-3.94%)
Oct 18, 2023 3.230 3.300 3.180 3.300 31,074 +0.08(+2.48%)
Oct 17, 2023 3.150 3.274 3.130 3.220 111,394 +0.04(+1.26%)
Oct 16, 2023 3.320 3.260 3.160 3.180 74,717 -0.09(-2.75%)
Oct 13, 2023 3.340 3.340 3.210 3.270 59,661 -0.04(-1.21%)
Oct 12, 2023 3.260 3.420 3.180 3.310 135,318 -0.08(-2.36%)
Oct 11, 2023 3.460 3.530 3.350 3.390 46,593 -0.09(-2.59%)
Oct 10, 2023 3.500 3.600 3.450 3.480 35,339 -0.03(-0.85%)
Oct 09, 2023 3.500 3.550 3.440 3.510 34,972 -0.01(-0.28%)
Oct 06, 2023 3.550 3.605 3.440 3.520 47,937 +0.02(+0.57%)
Oct 05, 2023 3.590 3.590 3.420 3.500 92,395 -0.02(-0.57%)
Oct 04, 2023 3.610 3.635 3.485 3.520 42,109 -0.04(-1.12%)
Oct 03, 2023 3.780 3.950 3.510 3.560 81,876 -0.25(-6.56%)
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.