Conns Inc (CONN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0975 | 0.0975 | 0.0975 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.0975 | 0.0975 | 0.0975 | 0 | 0 | CS |
| 12 | -1.0225 | -91.2946428571 | 1.12 | 1.19 | 0.095 | 463851 | 0.45442016 | CS |
| 26 | -3.1925 | -97.0364741641 | 3.29 | 4.23 | 0.095 | 289308 | 0.98312059 | CS |
| 52 | -3.8225 | -97.512755102 | 3.92 | 5.19 | 0.095 | 209970 | 1.84255136 | CS |
| 156 | -24.2325 | -99.5992601726 | 24.33 | 26.9182 | 0.095 | 321424 | 10.53737837 | CS |
| 260 | -23.4625 | -99.5861629881 | 23.56 | 31.4199 | 0.095 | 433987 | 11.70367245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1726785300 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1726698900 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1726612500 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1726526100 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1726266900 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1726180500 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1726094100 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1726007700 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1725921300 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1725662100 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1725575700 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1725489300 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1725402900 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1725057300 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1724970900 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1724884500 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1724798100 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1724711700 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1724452500 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1724366100 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1724279700 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1724193300 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1724106900 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1723847700 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1723761300 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1723674900 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1723588500 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1723502100 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1723242900 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1723156500 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1723070100 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1722983700 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1722897300 | 0.0975 | -0.0844 | -46.40 | 0.125 | 0.15 | 0.095 | 2803394 |
| 1722638100 | 0.1819 | -0.0691 | -27.53 | 0.197 | 0.2236 | 0.1795 | 1612714 |
| 1722551700 | 0.251 | -0.064 | -20.32 | 0.3055 | 0.3297 | 0.251 | 807632 |
| 1722465300 | 0.315 | -0.0017 | -0.54 | 0.31 | 0.3454 | 0.31 | 388593 |
| 1722378900 | 0.3167 | -0.0333 | -9.51 | 0.35 | 0.36 | 0.3167 | 529547 |
| 1722292500 | 0.35 | 0.0149 | 4.45 | 0.325 | 0.4 | 0.325 | 811763 |
| 1722033300 | 0.3351 | -0.0739 | -18.07 | 0.37 | 0.42 | 0.32005 | 1998739 |
| 1721946900 | 0.4089999 | 0.0589999 | 16.86 | 0.35 | 0.4289 | 0.3151 | 1660069 |
| 1721860500 | 0.35 | -0.157 | -30.97 | 0.3392 | 0.4374 | 0.311 | 4403642 |
| 1721774100 | 0.507 | 0.011 | 2.22 | 0.49 | 0.5197 | 0.485 | 275883 |
| 1721687700 | 0.496 | -0.0246 | -4.73 | 0.5346 | 0.5466 | 0.467 | 539268 |
| 1721428500 | 0.5205999 | -0.0422 | -7.50 | 0.55 | 0.58 | 0.515 | 413196 |
| 1721342100 | 0.5628 | -0.116 | -17.09 | 0.6513 | 0.6945 | 0.55 | 740275 |
| 1721255700 | 0.6788 | -0.0212 | -3.03 | 0.71 | 0.7349 | 0.6061 | 872178 |
| 1721169300 | 0.7 | 0.03 | 4.48 | 0.67 | 0.7375 | 0.67 | 275167 |
| 1721082900 | 0.67 | 0.011 | 1.67 | 0.6707999 | 0.735851 | 0.6506499 | 748559 |
| 1720823700 | 0.659 | 0.084 | 14.61 | 0.585 | 0.6981 | 0.585 | 695679 |
| 1720737300 | 0.575 | -0.0214 | -3.59 | 0.5975 | 0.62995 | 0.5505 | 820683 |
| 1720650900 | 0.5964 | -0.0636 | -9.64 | 0.6501 | 0.667599 | 0.5964 | 273311 |
| 1720564500 | 0.66 | -0.0024 | -0.36 | 0.63 | 0.6844 | 0.63 | 300022 |
| 1720478100 | 0.6624 | 0.0824 | 14.21 | 0.6 | 0.74 | 0.58 | 783023 |
| 1720218900 | 0.58 | -0.0766 | -11.67 | 0.6554 | 0.68 | 0.5611 | 691025 |
| 1720040640 | 0.6566 | -0.0835 | -11.28 | 0.6555 | 0.7012 | 0.6116 | 624587 |
| 1719959700 | 0.7401 | -0.2999 | -28.84 | 0.552 | 0.759 | 0.515 | 3141712 |
| 1719873300 | 1.04 | -0.17 | -13.69 | 1.12 | 1.19 | 1.04 | 692670 |
| 1719614100 | 1.205 | 0 | 0.00 | 1.205 | 1.205 | 1.205 | 0 |
| 1719527700 | 1.205 | -0.44 | -26.75 | 1.62 | 1.62 | 1.11 | 1783623 |
| 1719441300 | 1.645 | -0.32 | -16.07 | 1.92 | 1.966 | 1.54 | 769482 |
| 1719354900 | 1.96 | -0.07 | -3.45 | 2.05 | 2.2 | 1.9303 | 191302 |
| 1719268500 | 2.0299999 | -0.16 | -7.31 | 2.21 | 2.27 | 2.0299999 | 374374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
