Conn's Inc (NQ: CONN )

0.5070 +0.0110 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.5346 0.5386 0.4670 0.4960 539,325 -0.02(-4.73%)
Jul 19, 2024 0.5500 0.5800 0.5150 0.5206 414,986 -0.04(-7.50%)
Jul 18, 2024 0.6513 0.6945 0.5500 0.5628 740,484 -0.12(-17.09%)
Jul 17, 2024 0.7100 0.7349 0.6061 0.6788 872,384 -0.02(-3.03%)
Jul 16, 2024 0.6700 0.7375 0.6700 0.7000 275,384 +0.03(+4.48%)
Jul 15, 2024 0.6708 0.7359 0.6507 0.6700 748,559 +0.01(+1.67%)
Jul 12, 2024 0.5850 0.6981 0.5850 0.6590 706,793 +0.08(+14.61%)
Jul 11, 2024 0.6000 0.6300 0.5505 0.5750 820,933 -0.02(-3.59%)
Jul 10, 2024 0.6501 0.6676 0.5964 0.5964 273,411 -0.06(-9.64%)
Jul 09, 2024 0.6300 0.6844 0.6300 0.6600 300,956 -0.00(-0.36%)
Jul 08, 2024 0.6000 0.7400 0.5800 0.6624 783,745 +0.08(+14.21%)
Jul 05, 2024 0.6600 0.6800 0.5611 0.5800 692,675 -0.08(-11.67%)
Jul 03, 2024 0.6555 0.7012 0.6116 0.6566 624,587 -0.08(-11.28%)
Jul 02, 2024 0.5520 0.7590 0.5150 0.7401 3,144,076 -0.30(-28.84%)
Jul 01, 2024 1.120 1.190 1.040 1.040 744,278 -0.06(-5.88%)
Jun 28, 2024 1.210 1.380 1.090 1.105 624,396 -0.10(-8.30%)
Jun 27, 2024 1.620 1.620 1.110 1.205 1,783,653 -0.44(-26.75%)
Jun 26, 2024 1.920 1.966 1.540 1.645 769,978 -0.31(-16.07%)
Jun 25, 2024 2.050 2.200 1.930 1.960 191,303 -0.07(-3.45%)
Jun 24, 2024 2.210 2.270 2.030 2.030 374,374 -0.16(-7.31%)
Jun 21, 2024 2.260 2.345 2.160 2.190 132,438 -0.01(-0.45%)
Jun 20, 2024 2.150 2.360 2.040 2.200 346,573 +0.16(+7.84%)
Jun 18, 2024 2.460 2.470 2.040 2.040 359,684 -0.40(-16.39%)
Jun 17, 2024 2.470 2.650 2.370 2.440 277,016 +0.07(+2.95%)
Jun 14, 2024 2.430 2.530 2.310 2.370 200,859 -0.11(-4.44%)
Jun 13, 2024 2.620 2.620 2.350 2.480 254,707 -0.14(-5.34%)
Jun 12, 2024 2.830 2.880 2.550 2.620 327,270 -0.18(-6.43%)
Jun 11, 2024 2.920 2.920 2.650 2.800 172,157 -0.03(-1.06%)
Jun 10, 2024 3.020 3.130 2.800 2.830 141,086 -0.25(-8.12%)
Jun 07, 2024 3.100 3.308 3.010 3.080 63,305 -0.04(-1.28%)
Jun 06, 2024 3.280 3.350 3.030 3.120 88,726 -0.15(-4.59%)
Jun 05, 2024 3.280 3.325 3.200 3.270 64,435 -0.02(-0.61%)
Jun 04, 2024 3.470 3.470 3.260 3.290 54,881 -0.17(-4.91%)
Jun 03, 2024 3.630 3.702 3.378 3.460 23,098 -0.12(-3.35%)
May 31, 2024 3.200 3.620 3.200 3.580 27,664 +0.34(+10.49%)
May 30, 2024 3.270 3.435 3.170 3.240 67,389 -0.02(-0.61%)
May 29, 2024 3.420 3.634 3.200 3.260 87,524 -0.14(-4.12%)
May 28, 2024 3.480 3.570 3.340 3.400 69,127 -0.11(-3.13%)
May 24, 2024 3.645 3.658 3.510 3.510 44,937 -0.08(-2.23%)
May 23, 2024 3.790 3.790 3.590 3.590 52,246 -0.15(-4.01%)
May 22, 2024 3.830 3.840 3.616 3.740 23,921 -0.05(-1.32%)
May 21, 2024 3.700 3.840 3.700 3.790 32,670 +0.05(+1.34%)
May 20, 2024 3.650 3.820 3.650 3.740 59,586 +0.06(+1.63%)
May 17, 2024 3.580 3.750 3.510 3.680 37,550 +0.11(+3.08%)
May 16, 2024 3.580 3.592 3.540 3.570 21,505 -0.01(-0.28%)
May 15, 2024 3.630 3.630 3.540 3.580 16,045 +0.02(+0.56%)
May 14, 2024 3.560 3.726 3.560 3.560 19,424 +0.02(+0.56%)
May 13, 2024 3.570 3.652 3.540 3.540 40,615 -0.03(-0.84%)
May 10, 2024 3.740 3.740 3.540 3.570 12,104 -0.17(-4.55%)
May 09, 2024 3.540 3.740 3.490 3.740 19,925 +0.23(+6.55%)
May 08, 2024 3.420 3.530 3.320 3.510 24,425 +0.08(+2.33%)
May 07, 2024 3.480 3.550 3.420 3.430 33,279 -0.01(-0.29%)
May 06, 2024 3.400 3.590 3.366 3.440 40,989 +0.09(+2.69%)
May 03, 2024 3.530 3.545 3.290 3.350 38,153 -0.13(-3.74%)
May 02, 2024 3.490 3.515 3.410 3.480 27,590 +0.03(+0.87%)
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.