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

Conn's Inc (NQ: CONN )

3.705 +0.075 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2023 4.470 4.470 4.030 4.060 414,154 -0.45(-9.98%)
May 30, 2023 4.210 4.530 4.195 4.510 184,376 +0.32(+7.64%)
May 26, 2023 3.970 4.240 3.919 4.190 157,072 +0.26(+6.62%)
May 25, 2023 4.330 4.330 3.900 3.930 280,660 -0.39(-9.03%)
May 24, 2023 4.350 4.497 4.240 4.320 103,443 -0.03(-0.69%)
May 23, 2023 4.240 4.450 4.230 4.350 164,065 +0.08(+1.87%)
May 22, 2023 4.290 4.410 4.200 4.270 147,507 -0.02(-0.47%)
May 19, 2023 4.540 4.540 4.280 4.290 111,358 -0.19(-4.24%)
May 18, 2023 4.300 4.550 4.280 4.480 133,890 +0.19(+4.43%)
May 17, 2023 4.010 4.320 4.010 4.290 227,398 +0.29(+7.25%)
May 16, 2023 4.250 4.250 4.000 4.000 184,309 -0.33(-7.62%)
May 15, 2023 4.300 4.345 4.170 4.330 170,538 +0.04(+0.93%)
May 12, 2023 4.600 4.680 4.270 4.290 136,775 -0.35(-7.54%)
May 11, 2023 4.620 4.890 4.515 4.640 99,234 +0.02(+0.43%)
May 10, 2023 4.980 4.980 4.560 4.620 128,230 -0.24(-4.94%)
May 09, 2023 4.680 4.900 4.665 4.860 100,106 +0.12(+2.53%)
May 08, 2023 4.770 4.860 4.728 4.740 128,247 +0.03(+0.64%)
May 05, 2023 4.420 4.820 4.420 4.710 134,779 +0.37(+8.53%)
May 04, 2023 4.390 4.600 4.289 4.340 206,608 -0.12(-2.69%)
May 03, 2023 4.500 4.650 4.285 4.460 277,189 -0.02(-0.45%)
May 02, 2023 4.330 4.530 3.900 4.480 643,799 +0.10(+2.28%)
May 01, 2023 4.770 4.834 4.350 4.380 229,209 -0.40(-8.37%)
Apr 28, 2023 4.720 4.930 4.680 4.780 114,705 +0.03(+0.63%)
Apr 27, 2023 4.520 4.830 4.520 4.750 210,792 +0.30(+6.74%)
Apr 26, 2023 4.540 4.620 4.430 4.450 168,377 -0.08(-1.77%)
Apr 25, 2023 4.820 4.830 4.500 4.530 241,592 -0.32(-6.60%)
Apr 24, 2023 4.770 4.880 4.720 4.850 154,659 +0.09(+1.89%)
Apr 21, 2023 4.980 5.110 4.665 4.760 252,848 -0.21(-4.23%)
Apr 20, 2023 5.010 5.110 4.930 4.970 146,099 -0.10(-1.97%)
Apr 19, 2023 5.150 5.270 5.030 5.070 185,556 -0.13(-2.50%)
Apr 18, 2023 5.380 5.380 5.180 5.200 165,853 -0.14(-2.62%)
Apr 17, 2023 5.250 5.390 5.250 5.340 177,661 +0.08(+1.52%)
Apr 14, 2023 5.290 5.370 5.210 5.260 163,888 +0.01(+0.19%)
Apr 13, 2023 5.370 5.390 5.230 5.250 177,469 -0.12(-2.23%)
Apr 12, 2023 5.670 5.790 5.300 5.370 117,331 -0.25(-4.45%)
Apr 11, 2023 5.420 6.000 5.370 5.620 282,395 +0.26(+4.85%)
Apr 10, 2023 5.200 5.470 5.200 5.360 217,464 +0.10(+1.90%)
Apr 06, 2023 5.270 5.340 5.220 5.260 191,658 -0.03(-0.57%)
Apr 05, 2023 5.370 5.400 5.220 5.290 167,966 -0.16(-2.94%)
Apr 04, 2023 5.660 5.660 5.310 5.450 218,678 -0.27(-4.72%)
Apr 03, 2023 6.040 6.250 5.580 5.720 265,428 -0.34(-5.61%)
Mar 31, 2023 6.000 6.095 5.700 6.060 249,577 +0.05(+0.83%)
Mar 30, 2023 6.000 6.250 5.800 6.010 402,642 -0.25(-3.99%)
Mar 29, 2023 4.770 6.470 4.730 6.260 1,391,752 +0.85(+15.71%)
Mar 28, 2023 5.710 5.990 5.330 5.410 435,743 -0.35(-6.08%)
Mar 27, 2023 5.950 6.000 5.630 5.760 322,300 -0.15(-2.54%)
Mar 24, 2023 6.310 6.310 5.820 5.910 464,642 -0.50(-7.80%)
Mar 23, 2023 6.490 6.663 6.250 6.410 245,083 -0.02(-0.31%)
Mar 22, 2023 6.600 6.708 6.415 6.430 157,644 -0.05(-0.77%)
Mar 21, 2023 6.460 6.810 6.450 6.480 124,253 +0.22(+3.51%)
Mar 20, 2023 6.510 6.580 6.230 6.260 145,120 -0.14(-2.19%)
Mar 17, 2023 6.860 6.870 6.360 6.400 429,625 -0.60(-8.57%)
Mar 16, 2023 6.420 7.090 6.335 7.000 234,756 +0.47(+7.20%)
Mar 15, 2023 6.480 6.530 5.970 6.530 314,865 -0.13(-1.95%)
Mar 14, 2023 7.050 7.140 6.560 6.660 231,274 -0.05(-0.75%)
Mar 13, 2023 7.450 7.619 6.700 6.710 177,522 -0.93(-12.17%)
Mar 10, 2023 7.720 7.900 7.490 7.640 102,841 -0.19(-2.43%)
Mar 09, 2023 8.070 8.110 7.750 7.830 166,421 -0.26(-3.21%)
Mar 08, 2023 8.120 8.150 7.910 8.090 109,473 -0.03(-0.37%)
Mar 07, 2023 8.250 8.502 8.070 8.120 112,424 -0.15(-1.81%)
Mar 06, 2023 8.920 8.920 8.210 8.270 158,837 -0.65(-7.29%)
Mar 03, 2023 8.590 9.040 8.495 8.920 131,635 +0.40(+4.69%)
Mar 02, 2023 8.300 8.650 8.170 8.520 103,759 +0.05(+0.59%)
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.