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 (%)
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%)
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%)
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.