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 (%)
Feb 29, 2024 4.230 4.270 4.010 4.020 41,489 -0.10(-2.43%)
Feb 28, 2024 4.190 4.270 4.110 4.120 57,388 +0.04(+0.98%)
Feb 27, 2024 4.130 4.176 4.000 4.080 45,578 +0.01(+0.25%)
Feb 26, 2024 4.050 4.190 4.050 4.070 88,365 +0.00(+0.00%)
Feb 23, 2024 4.160 4.170 3.995 4.070 60,726 -0.03(-0.73%)
Feb 22, 2024 4.400 4.460 4.050 4.100 100,433 -0.24(-5.53%)
Feb 21, 2024 4.860 4.880 4.340 4.340 50,447 -0.54(-11.07%)
Feb 20, 2024 5.020 5.060 4.880 4.880 188,067 -0.19(-3.75%)
Feb 16, 2024 5.060 5.190 4.990 5.070 83,780 +0.00(+0.00%)
Feb 15, 2024 4.960 5.190 4.932 5.070 142,191 +0.04(+0.80%)
Feb 14, 2024 4.920 5.120 4.920 5.030 90,226 +0.08(+1.62%)
Feb 13, 2024 4.910 4.960 4.610 4.950 104,726 -0.07(-1.39%)
Feb 12, 2024 4.930 5.050 4.860 5.020 61,184 +0.06(+1.21%)
Feb 09, 2024 4.870 5.060 4.810 4.960 79,013 +0.15(+3.12%)
Feb 08, 2024 4.670 4.890 4.525 4.810 83,325 +0.11(+2.34%)
Feb 07, 2024 4.800 4.830 4.500 4.700 102,986 -0.13(-2.69%)
Feb 06, 2024 4.840 4.920 4.700 4.830 91,656 -0.08(-1.63%)
Feb 05, 2024 4.940 5.090 4.860 4.910 64,886 -0.01(-0.20%)
Feb 02, 2024 4.720 4.930 4.707 4.920 43,942 +0.11(+2.29%)
Feb 01, 2024 4.590 4.830 4.470 4.810 96,213 +0.26(+5.71%)
Jan 31, 2024 4.620 4.660 4.400 4.550 94,569 -0.09(-1.94%)
Jan 30, 2024 4.750 4.780 4.550 4.640 66,088 -0.11(-2.32%)
Jan 29, 2024 4.700 4.800 4.510 4.750 106,190 -0.16(-3.26%)
Jan 26, 2024 4.900 5.010 4.880 4.910 44,039 +0.01(+0.20%)
Jan 25, 2024 5.020 5.020 4.787 4.900 58,589 -0.06(-1.21%)
Jan 24, 2024 4.880 5.000 4.870 4.960 88,786 +0.06(+1.22%)
Jan 23, 2024 5.030 5.180 4.770 4.900 117,923 -0.08(-1.61%)
Jan 22, 2024 4.750 5.050 4.750 4.980 129,684 +0.23(+4.84%)
Jan 19, 2024 4.700 4.770 4.600 4.750 109,389 -0.08(-1.66%)
Jan 18, 2024 4.830 4.990 4.600 4.830 91,905 +0.01(+0.21%)
Jan 17, 2024 4.640 4.840 4.640 4.820 100,132 +0.06(+1.26%)
Jan 16, 2024 4.710 4.820 4.610 4.760 83,913 -0.07(-1.45%)
Jan 12, 2024 5.020 5.115 4.780 4.830 92,942 -0.20(-3.98%)
Jan 11, 2024 4.980 5.090 4.850 5.030 137,402 -0.04(-0.79%)
Jan 10, 2024 5.040 5.146 4.890 5.070 94,041 +0.06(+1.20%)
Jan 09, 2024 4.800 5.010 4.770 5.010 106,058 +0.09(+1.83%)
Jan 08, 2024 4.740 5.060 4.710 4.920 268,785 +0.21(+4.46%)
Jan 05, 2024 4.440 4.750 4.360 4.710 260,478 +0.23(+5.13%)
Jan 04, 2024 4.170 4.536 4.150 4.480 128,875 +0.28(+6.67%)
Jan 03, 2024 4.390 4.390 4.010 4.200 202,517 -0.28(-6.25%)
Jan 02, 2024 4.490 4.720 4.360 4.480 143,195 +0.04(+0.90%)
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%)
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.