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 | -0.19 | -34.5454545455 | 0.55 | 0.58 | 0.311 | 1458412 | 0.3898354 | CS |
| 4 | -0.76 | -67.8571428571 | 1.12 | 1.19 | 0.311 | 997275 | 0.56888402 | CS |
| 12 | -3.17 | -89.8016997167 | 3.53 | 3.84 | 0.311 | 434367 | 0.97178323 | CS |
| 26 | -4.54 | -92.6530612245 | 4.9 | 5.19 | 0.311 | 267598 | 1.70645767 | CS |
| 52 | -4.22 | -92.1397379913 | 4.58 | 5.26 | 0.311 | 195674 | 2.40126887 | CS |
| 156 | -22.64 | -98.4347826087 | 23 | 28 | 0.311 | 326159 | 11.61527726 | CS |
| 260 | -19.63 | -98.1990995498 | 19.99 | 31.4199 | 0.311 | 448410 | 12.3988757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 2.19 | -0.01 | -0.45 | 2.2599999 | 2.345 | 2.16 | 132438 |
| 1718922900 | 2.2 | 0.16 | 7.84 | 2.19 | 2.36 | 2.04 | 344623 |
| 1718750100 | 2.04 | -0.4 | -16.39 | 2.46 | 2.4699 | 2.04 | 359526 |
| 1718663700 | 2.44 | 0.07 | 2.95 | 2.47 | 2.65 | 2.37 | 276691 |
| 1718404500 | 2.37 | -0.11 | -4.44 | 2.43 | 2.5299999 | 2.31 | 200559 |
| 1718318100 | 2.48 | -0.14 | -5.34 | 2.62 | 2.62 | 2.35 | 254707 |
| 1718231700 | 2.62 | -0.18 | -6.43 | 2.83 | 2.88 | 2.55 | 327270 |
| 1718145300 | 2.8 | -0.03 | -1.06 | 2.92 | 2.92 | 2.65 | 172157 |
| 1718058900 | 2.83 | -0.25 | -8.12 | 3.02 | 3.13 | 2.8 | 140786 |
| 1717799700 | 3.08 | -0.04 | -1.28 | 3.1 | 3.3075 | 3.0099999 | 63305 |
| 1717713300 | 3.12 | -0.15 | -4.59 | 3.2799999 | 3.35 | 3.0299999 | 88726 |
| 1717626900 | 3.27 | -0.02 | -0.61 | 3.2799999 | 3.325 | 3.2 | 64435 |
| 1717540500 | 3.29 | -0.17 | -4.91 | 3.46 | 3.47 | 3.2599999 | 54881 |
| 1717454100 | 3.46 | -0.12 | -3.35 | 3.63 | 3.7022 | 3.3784 | 23098 |
| 1717194900 | 3.58 | 0.34 | 10.49 | 3.2 | 3.62 | 3.2 | 27663 |
| 1717108500 | 3.24 | -0.02 | -0.61 | 3.2799999 | 3.435 | 3.17 | 67389 |
| 1717022100 | 3.2599999 | -0.14 | -4.12 | 3.36 | 3.6341 | 3.2 | 87524 |
| 1716935700 | 3.4 | -0.11 | -3.13 | 3.52 | 3.57 | 3.34 | 51663 |
| 1716590100 | 3.51 | -0.08 | -2.23 | 3.62 | 3.6582 | 3.51 | 44937 |
| 1716503700 | 3.59 | -0.15 | -4.01 | 3.79 | 3.79 | 3.59 | 52243 |
| 1716417300 | 3.74 | -0.05 | -1.32 | 3.83 | 3.84 | 3.6159 | 23921 |
| 1716330900 | 3.79 | 0.05 | 1.34 | 3.7 | 3.84 | 3.7 | 32670 |
| 1716244500 | 3.74 | 0.06 | 1.63 | 3.65 | 3.8197 | 3.65 | 59586 |
| 1715985300 | 3.68 | 0.11 | 3.08 | 3.58 | 3.75 | 3.51 | 37550 |
| 1715898900 | 3.57 | -0.01 | -0.28 | 3.58 | 3.5918 | 3.54 | 21505 |
| 1715812500 | 3.58 | 0.02 | 0.56 | 3.63 | 3.63 | 3.54 | 16045 |
| 1715726100 | 3.56 | 0.02 | 0.56 | 3.56 | 3.726 | 3.56 | 19424 |
| 1715639700 | 3.54 | -0.03 | -0.84 | 3.57 | 3.6518 | 3.54 | 40615 |
| 1715380500 | 3.57 | -0.17 | -4.55 | 3.74 | 3.74 | 3.54 | 12104 |
| 1715294100 | 3.74 | 0.23 | 6.55 | 3.54 | 3.74 | 3.49 | 19923 |
| 1715207700 | 3.51 | 0.08 | 2.33 | 3.42 | 3.53 | 3.32 | 24425 |
| 1715121300 | 3.43 | -0.01 | -0.29 | 3.48 | 3.55 | 3.42 | 33279 |
| 1715034900 | 3.44 | 0.09 | 2.69 | 3.4 | 3.59 | 3.3656 | 40989 |
| 1714775700 | 3.35 | -0.13 | -3.74 | 3.53 | 3.5451 | 3.29 | 38153 |
| 1714689300 | 3.48 | 0.03 | 0.87 | 3.49 | 3.515 | 3.41 | 27590 |
| 1714602900 | 3.45 | -0.08 | -2.27 | 3.49 | 3.6 | 3.4 | 21590 |
| 1714516500 | 3.53 | -0.18 | -4.85 | 3.69 | 3.71 | 3.49 | 88015 |
| 1714430100 | 3.71 | 0 | 0.13 | 3.73 | 3.81 | 3.65 | 23231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
