NasdaqGS - Delayed Quote • USD
Conn's, Inc. (CONN)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 3.6700 | 3.8200 | 3.6100 | 3.6900 | 3.6900 | 61,200 |
| Apr 17, 2024 | 3.7800 | 3.9000 | 3.5800 | 3.7000 | 3.7000 | 121,800 |
| Apr 16, 2024 | 3.9400 | 4.0400 | 3.8200 | 3.8500 | 3.8500 | 50,200 |
| Apr 15, 2024 | 3.9900 | 4.1600 | 3.8700 | 3.9700 | 3.9700 | 143,100 |
| Apr 12, 2024 | 3.9800 | 4.2300 | 3.7400 | 4.0500 | 4.0500 | 157,800 |
| Apr 11, 2024 | 3.0000 | 4.0800 | 2.9200 | 4.0300 | 4.0300 | 753,100 |
| Apr 10, 2024 | 3.2400 | 3.2500 | 3.0700 | 3.1900 | 3.1900 | 63,400 |
| Apr 9, 2024 | 3.2100 | 3.4500 | 3.2100 | 3.3300 | 3.3300 | 36,500 |
| Apr 8, 2024 | 3.2900 | 3.3200 | 3.1600 | 3.2500 | 3.2500 | 21,500 |
| Apr 5, 2024 | 3.1300 | 3.3700 | 3.0700 | 3.3200 | 3.3200 | 102,500 |
| Apr 4, 2024 | 3.1400 | 3.1500 | 2.9500 | 3.1400 | 3.1400 | 86,700 |
| Apr 3, 2024 | 3.1500 | 3.2100 | 3.0600 | 3.1100 | 3.1100 | 57,400 |
| Apr 2, 2024 | 3.3700 | 3.3700 | 3.0100 | 3.1500 | 3.1500 | 120,700 |
| Apr 1, 2024 | 3.3700 | 3.4600 | 3.2500 | 3.3500 | 3.3500 | 24,000 |
| Mar 28, 2024 | 3.4000 | 3.4600 | 3.2500 | 3.3500 | 3.3500 | 58,300 |
| Mar 27, 2024 | 3.4000 | 3.4800 | 3.2400 | 3.4200 | 3.4200 | 41,800 |
| Mar 26, 2024 | 3.4800 | 3.4800 | 3.2100 | 3.2300 | 3.2300 | 32,300 |
| Mar 25, 2024 | 3.2900 | 3.4800 | 3.2900 | 3.4200 | 3.4200 | 51,400 |
| Mar 22, 2024 | 3.2700 | 3.2900 | 3.1500 | 3.2500 | 3.2500 | 122,300 |
| Mar 21, 2024 | 3.5000 | 3.5900 | 3.3000 | 3.3400 | 3.3400 | 86,900 |
| Mar 20, 2024 | 3.2900 | 3.5800 | 3.2900 | 3.4900 | 3.4900 | 52,700 |
| Mar 19, 2024 | 3.0700 | 3.3000 | 3.0700 | 3.2700 | 3.2700 | 64,900 |
| Mar 18, 2024 | 3.1400 | 3.2500 | 3.0100 | 3.0300 | 3.0300 | 147,200 |
| Mar 15, 2024 | 3.2500 | 3.3400 | 3.0100 | 3.2000 | 3.2000 | 2,448,300 |
| Mar 14, 2024 | 3.4000 | 3.4200 | 3.2200 | 3.2600 | 3.2600 | 153,300 |
| Mar 13, 2024 | 3.3800 | 3.4700 | 3.2600 | 3.4000 | 3.4000 | 182,200 |
| Mar 12, 2024 | 3.5100 | 3.5500 | 3.3000 | 3.4300 | 3.4300 | 103,800 |
| Mar 11, 2024 | 3.5700 | 3.5800 | 3.4000 | 3.5200 | 3.5200 | 133,000 |
| Mar 8, 2024 | 3.5400 | 3.8000 | 3.4600 | 3.5400 | 3.5400 | 140,300 |
| Mar 7, 2024 | 3.5900 | 3.7000 | 3.4300 | 3.5200 | 3.5200 | 76,700 |
| Mar 6, 2024 | 3.3700 | 3.5000 | 3.3100 | 3.4900 | 3.4900 | 141,200 |
| Mar 5, 2024 | 3.3500 | 3.4300 | 3.2100 | 3.3400 | 3.3400 | 142,800 |
| Mar 4, 2024 | 3.7800 | 3.8400 | 3.3700 | 3.3900 | 3.3900 | 182,700 |
| Mar 1, 2024 | 4.0100 | 4.0100 | 3.7500 | 3.8300 | 3.8300 | 89,900 |
| Feb 29, 2024 | 4.2300 | 4.2700 | 4.0100 | 4.0200 | 4.0200 | 41,500 |
| Feb 28, 2024 | 4.1900 | 4.2700 | 4.1100 | 4.1200 | 4.1200 | 57,400 |
| Feb 27, 2024 | 4.1300 | 4.1800 | 4.0000 | 4.0800 | 4.0800 | 45,500 |
| Feb 26, 2024 | 4.0500 | 4.1900 | 4.0500 | 4.0700 | 4.0700 | 88,400 |
| Feb 23, 2024 | 4.1600 | 4.1700 | 4.0000 | 4.0700 | 4.0700 | 60,700 |
| Feb 22, 2024 | 4.4000 | 4.4600 | 4.0500 | 4.1000 | 4.1000 | 100,400 |
| Feb 21, 2024 | 4.8600 | 4.8800 | 4.3400 | 4.3400 | 4.3400 | 50,400 |
| Feb 20, 2024 | 5.0200 | 5.0600 | 4.8800 | 4.8800 | 4.8800 | 188,000 |
| Feb 16, 2024 | 5.0600 | 5.1900 | 4.9900 | 5.0700 | 5.0700 | 83,800 |
| Feb 15, 2024 | 4.9600 | 5.1900 | 4.9300 | 5.0700 | 5.0700 | 142,200 |
| Feb 14, 2024 | 4.9200 | 5.1200 | 4.9200 | 5.0300 | 5.0300 | 90,200 |
| Feb 13, 2024 | 4.9100 | 4.9600 | 4.6100 | 4.9500 | 4.9500 | 104,700 |
| Feb 12, 2024 | 4.9300 | 5.0500 | 4.8600 | 5.0200 | 5.0200 | 61,200 |
| Feb 9, 2024 | 4.8700 | 5.0600 | 4.8100 | 4.9600 | 4.9600 | 79,000 |
| Feb 8, 2024 | 4.6700 | 4.8900 | 4.5300 | 4.8100 | 4.8100 | 83,300 |
| Feb 7, 2024 | 4.8000 | 4.8300 | 4.5000 | 4.7000 | 4.7000 | 103,000 |
| Feb 6, 2024 | 4.8400 | 4.9200 | 4.7000 | 4.8300 | 4.8300 | 91,700 |
| Feb 5, 2024 | 4.9400 | 5.0900 | 4.8600 | 4.9100 | 4.9100 | 64,900 |
| Feb 2, 2024 | 4.7200 | 4.9300 | 4.7100 | 4.9200 | 4.9200 | 43,900 |
| Feb 1, 2024 | 4.5900 | 4.8300 | 4.4700 | 4.8100 | 4.8100 | 96,200 |
| Jan 31, 2024 | 4.6200 | 4.6600 | 4.4000 | 4.5500 | 4.5500 | 94,600 |
| Jan 30, 2024 | 4.7500 | 4.7800 | 4.5500 | 4.6400 | 4.6400 | 66,100 |
| Jan 29, 2024 | 4.7000 | 4.8000 | 4.5100 | 4.7500 | 4.7500 | 106,200 |
| Jan 26, 2024 | 4.9000 | 5.0100 | 4.8800 | 4.9100 | 4.9100 | 44,000 |
| Jan 25, 2024 | 5.0200 | 5.0200 | 4.7900 | 4.9000 | 4.9000 | 58,600 |
| Jan 24, 2024 | 4.8800 | 5.0000 | 4.8700 | 4.9600 | 4.9600 | 88,800 |
| Jan 23, 2024 | 5.0300 | 5.1800 | 4.7700 | 4.9000 | 4.9000 | 117,900 |
| Jan 22, 2024 | 4.7500 | 5.0500 | 4.7500 | 4.9800 | 4.9800 | 130,700 |
| Jan 19, 2024 | 4.7000 | 4.7700 | 4.6000 | 4.7500 | 4.7500 | 109,400 |
| Jan 18, 2024 | 4.8300 | 4.9900 | 4.6000 | 4.8300 | 4.8300 | 91,900 |
| Jan 17, 2024 | 4.6400 | 4.8400 | 4.6400 | 4.8200 | 4.8200 | 100,100 |
| Jan 16, 2024 | 4.7100 | 4.8200 | 4.6100 | 4.7600 | 4.7600 | 83,900 |
| Jan 12, 2024 | 5.0200 | 5.1200 | 4.7800 | 4.8300 | 4.8300 | 92,900 |
| Jan 11, 2024 | 4.9800 | 5.0900 | 4.8500 | 5.0300 | 5.0300 | 137,400 |
| Jan 10, 2024 | 5.0400 | 5.1500 | 4.8900 | 5.0700 | 5.0700 | 94,000 |
| Jan 9, 2024 | 4.8000 | 5.0100 | 4.7700 | 5.0100 | 5.0100 | 106,800 |
| Jan 8, 2024 | 4.7400 | 5.0600 | 4.7100 | 4.9200 | 4.9200 | 259,900 |
| Jan 5, 2024 | 4.4400 | 4.7500 | 4.3600 | 4.7100 | 4.7100 | 260,500 |
| Jan 4, 2024 | 4.1700 | 4.5400 | 4.1500 | 4.4800 | 4.4800 | 128,900 |
| Jan 3, 2024 | 4.3900 | 4.3900 | 4.0100 | 4.2000 | 4.2000 | 202,500 |
| Jan 2, 2024 | 4.4900 | 4.7200 | 4.3600 | 4.4800 | 4.4800 | 143,200 |
| Dec 29, 2023 | 4.6500 | 4.7900 | 4.2600 | 4.4400 | 4.4400 | 164,200 |
| Dec 28, 2023 | 4.5000 | 4.7300 | 4.3500 | 4.6100 | 4.6100 | 203,900 |
| Dec 27, 2023 | 4.3600 | 4.5300 | 4.2000 | 4.3500 | 4.3500 | 192,300 |
| Dec 26, 2023 | 3.9800 | 4.4800 | 3.9100 | 4.2700 | 4.2700 | 288,100 |
| Dec 22, 2023 | 3.7800 | 3.9400 | 3.6900 | 3.9000 | 3.9000 | 122,200 |
| Dec 21, 2023 | 3.6000 | 3.8000 | 3.5700 | 3.7800 | 3.7800 | 142,300 |
| Dec 20, 2023 | 3.8600 | 3.8600 | 3.5300 | 3.5700 | 3.5700 | 253,500 |
| Dec 19, 2023 | 2.9900 | 3.8800 | 2.8400 | 3.8100 | 3.8100 | 1,545,700 |
| Dec 18, 2023 | 2.9800 | 3.0000 | 2.7600 | 2.8500 | 2.8500 | 146,600 |
| Dec 15, 2023 | 2.6700 | 3.1200 | 2.6100 | 3.0400 | 3.0400 | 475,300 |
| Dec 14, 2023 | 2.7300 | 3.0000 | 2.6400 | 2.6400 | 2.6400 | 163,000 |
| Dec 13, 2023 | 2.6600 | 3.0000 | 2.6200 | 2.7300 | 2.7300 | 133,800 |
| Dec 12, 2023 | 2.8500 | 2.8500 | 2.6600 | 2.6700 | 2.6700 | 124,900 |
| Dec 11, 2023 | 2.8600 | 3.0500 | 2.6800 | 2.8900 | 2.8900 | 242,800 |
| Dec 8, 2023 | 2.5900 | 2.9300 | 2.5600 | 2.8400 | 2.8400 | 152,800 |
| Dec 7, 2023 | 3.0400 | 3.0400 | 2.5500 | 2.5800 | 2.5800 | 326,200 |
| Dec 6, 2023 | 3.2400 | 3.3400 | 2.9300 | 3.0000 | 3.0000 | 334,700 |
| Dec 5, 2023 | 3.3400 | 3.4100 | 3.2000 | 3.2500 | 3.2500 | 59,300 |
| Dec 4, 2023 | 3.4500 | 3.5600 | 3.3200 | 3.3300 | 3.3300 | 59,500 |
| Dec 1, 2023 | 3.3100 | 3.5600 | 3.3100 | 3.4900 | 3.4900 | 50,600 |
| Nov 30, 2023 | 3.3500 | 3.4400 | 3.2500 | 3.3000 | 3.3000 | 80,600 |
| Nov 29, 2023 | 3.3300 | 3.4500 | 3.2600 | 3.3500 | 3.3500 | 47,200 |
| Nov 28, 2023 | 3.2700 | 3.3800 | 3.1500 | 3.3300 | 3.3300 | 49,400 |
| Nov 27, 2023 | 3.3500 | 3.3500 | 3.2700 | 3.2800 | 3.2800 | 19,800 |
| Nov 24, 2023 | 3.2400 | 3.3900 | 3.1800 | 3.3500 | 3.3500 | 36,600 |
| Nov 22, 2023 | 3.2400 | 3.2900 | 3.1200 | 3.2100 | 3.2100 | 31,600 |
| Nov 21, 2023 | 3.2600 | 3.2900 | 3.2100 | 3.2300 | 3.2300 | 29,900 |
| Nov 20, 2023 | 3.1400 | 3.3700 | 3.1400 | 3.3000 | 3.3000 | 45,300 |
| Nov 17, 2023 | 3.1000 | 3.1900 | 3.0500 | 3.1300 | 3.1300 | 57,200 |
| Nov 16, 2023 | 3.1900 | 3.2300 | 3.0500 | 3.0900 | 3.0900 | 23,100 |
| Nov 15, 2023 | 3.0700 | 3.2700 | 3.0000 | 3.1700 | 3.1700 | 100,600 |
| Nov 14, 2023 | 3.1100 | 3.1400 | 2.9900 | 3.0300 | 3.0300 | 125,500 |
| Nov 13, 2023 | 3.1200 | 3.1200 | 2.9900 | 3.0000 | 3.0000 | 80,500 |
| Nov 10, 2023 | 3.1500 | 3.1500 | 2.9500 | 3.1400 | 3.1400 | 108,400 |
| Nov 9, 2023 | 3.1900 | 3.2800 | 3.0100 | 3.0900 | 3.0900 | 43,000 |
| Nov 8, 2023 | 3.2000 | 3.3000 | 3.1500 | 3.2000 | 3.2000 | 17,500 |
| Nov 7, 2023 | 3.3900 | 3.3900 | 3.1600 | 3.2000 | 3.2000 | 62,500 |
| Nov 6, 2023 | 3.4200 | 3.4700 | 3.2700 | 3.3900 | 3.3900 | 36,200 |
| Nov 3, 2023 | 3.2400 | 3.5100 | 3.2400 | 3.4200 | 3.4200 | 76,800 |
| Nov 2, 2023 | 3.0300 | 3.2800 | 3.0300 | 3.2100 | 3.2100 | 64,700 |
| Nov 1, 2023 | 2.9500 | 3.0200 | 2.9100 | 3.0000 | 3.0000 | 58,100 |
| Oct 31, 2023 | 3.0000 | 3.0400 | 2.9300 | 2.9500 | 2.9500 | 44,900 |
| Oct 30, 2023 | 3.1000 | 3.1500 | 2.9700 | 3.0000 | 3.0000 | 87,600 |
| Oct 27, 2023 | 3.1000 | 3.1400 | 3.0400 | 3.0900 | 3.0900 | 24,100 |
| Oct 26, 2023 | 3.0400 | 3.1500 | 3.0400 | 3.0800 | 3.0800 | 56,600 |
| Oct 25, 2023 | 3.1200 | 3.1300 | 3.0300 | 3.0500 | 3.0500 | 48,600 |
| Oct 24, 2023 | 3.0500 | 3.1400 | 3.0400 | 3.0700 | 3.0700 | 53,500 |
| Oct 23, 2023 | 3.2200 | 3.2600 | 3.0300 | 3.0300 | 3.0300 | 55,300 |
| Oct 20, 2023 | 3.1500 | 3.2000 | 3.0600 | 3.1900 | 3.1900 | 69,500 |
| Oct 19, 2023 | 3.3300 | 3.3300 | 3.1300 | 3.1700 | 3.1700 | 58,500 |
| Oct 18, 2023 | 3.2300 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | 31,100 |
| Oct 17, 2023 | 3.1500 | 3.2700 | 3.1300 | 3.2200 | 3.2200 | 111,400 |
| Oct 16, 2023 | 3.3200 | 3.3200 | 3.1600 | 3.1800 | 3.1800 | 74,700 |
| Oct 13, 2023 | 3.3400 | 3.3400 | 3.2100 | 3.2700 | 3.2700 | 59,700 |
| Oct 12, 2023 | 3.2600 | 3.4200 | 3.1800 | 3.3100 | 3.3100 | 135,300 |
| Oct 11, 2023 | 3.4600 | 3.5300 | 3.3500 | 3.3900 | 3.3900 | 46,600 |
| Oct 10, 2023 | 3.5000 | 3.6000 | 3.4500 | 3.4800 | 3.4800 | 35,300 |
| Oct 9, 2023 | 3.5000 | 3.5500 | 3.4400 | 3.5100 | 3.5100 | 35,000 |
| Oct 6, 2023 | 3.5500 | 3.6100 | 3.4400 | 3.5200 | 3.5200 | 47,900 |
| Oct 5, 2023 | 3.5900 | 3.5900 | 3.4200 | 3.5000 | 3.5000 | 92,400 |
| Oct 4, 2023 | 3.6100 | 3.6400 | 3.4900 | 3.5200 | 3.5200 | 42,100 |
| Oct 3, 2023 | 3.7800 | 3.9500 | 3.5100 | 3.5600 | 3.5600 | 81,900 |
| Oct 2, 2023 | 3.9300 | 3.9700 | 3.7200 | 3.8100 | 3.8100 | 64,400 |
| Sep 29, 2023 | 3.9200 | 3.9800 | 3.8600 | 3.9500 | 3.9500 | 36,200 |
| Sep 28, 2023 | 3.8000 | 3.8900 | 3.7900 | 3.8900 | 3.8900 | 19,400 |
| Sep 27, 2023 | 3.8900 | 3.9200 | 3.7800 | 3.8000 | 3.8000 | 44,100 |
| Sep 26, 2023 | 3.9300 | 3.9600 | 3.8300 | 3.8600 | 3.8600 | 40,900 |
| Sep 25, 2023 | 3.9200 | 3.9200 | 3.7800 | 3.8900 | 3.8900 | 65,300 |
| Sep 22, 2023 | 3.9800 | 4.0200 | 3.8900 | 3.9200 | 3.9200 | 45,800 |
| Sep 21, 2023 | 4.0200 | 4.0200 | 3.9000 | 4.0000 | 4.0000 | 90,400 |
| Sep 20, 2023 | 4.0800 | 4.1800 | 3.9500 | 3.9700 | 3.9700 | 54,400 |
| Sep 19, 2023 | 3.9500 | 4.0800 | 3.8700 | 4.0400 | 4.0400 | 60,600 |
| Sep 18, 2023 | 3.9900 | 3.9900 | 3.7100 | 3.9500 | 3.9500 | 121,600 |
| Sep 15, 2023 | 3.8300 | 4.1000 | 3.7800 | 4.0000 | 4.0000 | 422,700 |
| Sep 14, 2023 | 3.8600 | 3.9500 | 3.8100 | 3.8400 | 3.8400 | 43,600 |
| Sep 13, 2023 | 3.9400 | 3.9400 | 3.8100 | 3.8200 | 3.8200 | 36,400 |
| Sep 12, 2023 | 3.9600 | 4.0200 | 3.8900 | 3.9400 | 3.9400 | 34,100 |
| Sep 11, 2023 | 3.9200 | 4.1800 | 3.8900 | 3.9400 | 3.9400 | 111,200 |
| Sep 8, 2023 | 3.8000 | 3.8500 | 3.7200 | 3.8500 | 3.8500 | 48,700 |
| Sep 7, 2023 | 3.9100 | 3.9300 | 3.7300 | 3.8000 | 3.8000 | 89,900 |
| Sep 6, 2023 | 4.0300 | 4.0300 | 3.8200 | 3.9500 | 3.9500 | 111,500 |
| Sep 5, 2023 | 4.1100 | 4.2300 | 3.9500 | 4.0300 | 4.0300 | 157,100 |
| Sep 1, 2023 | 4.2300 | 4.2900 | 3.9700 | 4.1200 | 4.1200 | 172,000 |
| Aug 31, 2023 | 4.0800 | 4.4800 | 4.0800 | 4.1800 | 4.1800 | 182,000 |
| Aug 30, 2023 | 4.1300 | 4.5000 | 3.7000 | 4.1200 | 4.1200 | 1,204,900 |
| Aug 29, 2023 | 3.4500 | 3.6700 | 3.4000 | 3.4700 | 3.4700 | 294,400 |
| Aug 28, 2023 | 3.7200 | 3.8700 | 3.3700 | 3.4400 | 3.4400 | 206,300 |
| Aug 25, 2023 | 3.6200 | 3.6900 | 3.4200 | 3.6400 | 3.6400 | 171,400 |
| Aug 24, 2023 | 4.0500 | 4.0500 | 3.5700 | 3.6200 | 3.6200 | 197,200 |
| Aug 23, 2023 | 4.0700 | 4.1300 | 3.9500 | 4.0000 | 4.0000 | 155,500 |
| Aug 22, 2023 | 4.1500 | 4.1500 | 3.9000 | 4.0500 | 4.0500 | 81,400 |
| Aug 21, 2023 | 4.2100 | 4.2300 | 4.0100 | 4.1200 | 4.1200 | 84,600 |
| Aug 18, 2023 | 4.1800 | 4.2800 | 4.1800 | 4.2400 | 4.2400 | 43,000 |
| Aug 17, 2023 | 4.1800 | 4.3700 | 4.1300 | 4.2100 | 4.2100 | 79,600 |
| Aug 16, 2023 | 4.2300 | 4.2300 | 4.1000 | 4.1800 | 4.1800 | 61,700 |
| Aug 15, 2023 | 4.2500 | 4.3300 | 4.2200 | 4.2900 | 4.2900 | 69,100 |
| Aug 14, 2023 | 4.3100 | 4.3400 | 4.0300 | 4.3100 | 4.3100 | 138,900 |
| Aug 11, 2023 | 4.3000 | 4.3700 | 4.2000 | 4.2300 | 4.2300 | 70,500 |
| Aug 10, 2023 | 4.3000 | 4.3800 | 4.2600 | 4.3000 | 4.3000 | 96,700 |
| Aug 9, 2023 | 4.3700 | 4.3700 | 4.1500 | 4.2700 | 4.2700 | 118,300 |
| Aug 8, 2023 | 4.3800 | 4.4500 | 4.2800 | 4.3900 | 4.3900 | 63,100 |
| Aug 7, 2023 | 4.5300 | 4.5300 | 4.3400 | 4.4700 | 4.4700 | 89,400 |
| Aug 4, 2023 | 4.5700 | 4.7000 | 4.4800 | 4.5200 | 4.5200 | 69,500 |
| Aug 3, 2023 | 4.4500 | 4.6000 | 4.4100 | 4.5200 | 4.5200 | 46,700 |
| Aug 2, 2023 | 4.4000 | 4.5700 | 4.2600 | 4.5300 | 4.5300 | 139,700 |
| Aug 1, 2023 | 4.8700 | 4.8700 | 4.4200 | 4.4400 | 4.4400 | 115,300 |
| Jul 31, 2023 | 4.7500 | 4.9500 | 4.6900 | 4.9200 | 4.9200 | 134,600 |
| Jul 28, 2023 | 4.7700 | 4.7700 | 4.5800 | 4.6400 | 4.6400 | 73,500 |
| Jul 27, 2023 | 4.7600 | 5.2600 | 4.6000 | 4.6200 | 4.6200 | 120,200 |
| Jul 26, 2023 | 4.5800 | 4.7200 | 4.5700 | 4.7000 | 4.7000 | 80,100 |
| Jul 25, 2023 | 4.6300 | 4.7000 | 4.5000 | 4.5000 | 4.5000 | 67,700 |
| Jul 24, 2023 | 4.5000 | 4.6800 | 4.5000 | 4.6100 | 4.6100 | 116,800 |
| Jul 21, 2023 | 4.4700 | 4.4700 | 4.2700 | 4.3500 | 4.3500 | 88,000 |
| Jul 20, 2023 | 4.8800 | 4.9600 | 4.4200 | 4.4500 | 4.4500 | 137,600 |
| Jul 19, 2023 | 4.6900 | 5.0800 | 4.6900 | 4.8900 | 4.8900 | 222,500 |
| Jul 18, 2023 | 4.4700 | 4.8700 | 4.4700 | 4.6900 | 4.6900 | 120,900 |
| Jul 17, 2023 | 4.3300 | 4.5600 | 4.2100 | 4.4900 | 4.4900 | 159,200 |
| Jul 14, 2023 | 4.4300 | 4.4300 | 4.1400 | 4.3200 | 4.3200 | 143,700 |
| Jul 13, 2023 | 4.4800 | 4.6000 | 4.2900 | 4.4500 | 4.4500 | 148,000 |
| Jul 12, 2023 | 4.3800 | 4.5300 | 4.2500 | 4.4500 | 4.4500 | 255,300 |
| Jul 11, 2023 | 3.9500 | 4.3000 | 3.9500 | 4.2700 | 4.2700 | 249,100 |
| Jul 10, 2023 | 3.7900 | 3.9700 | 3.7700 | 3.9500 | 3.9500 | 104,100 |
| Jul 7, 2023 | 3.7400 | 3.9200 | 3.7400 | 3.7900 | 3.7900 | 79,500 |
| Jul 6, 2023 | 3.7300 | 3.8300 | 3.6600 | 3.7600 | 3.7600 | 168,600 |
| Jul 5, 2023 | 3.7900 | 3.9100 | 3.7400 | 3.8100 | 3.8100 | 133,000 |
| Jul 3, 2023 | 3.7100 | 3.8300 | 3.7100 | 3.7700 | 3.7700 | 45,200 |
| Jun 30, 2023 | 3.8300 | 3.8600 | 3.6700 | 3.7000 | 3.7000 | 112,400 |
| Jun 29, 2023 | 3.7400 | 3.8200 | 3.6000 | 3.7500 | 3.7500 | 258,300 |
| Jun 28, 2023 | 3.9800 | 4.0300 | 3.7000 | 3.7000 | 3.7000 | 142,900 |
| Jun 27, 2023 | 3.9800 | 4.0700 | 3.9100 | 3.9800 | 3.9800 | 129,000 |
| Jun 26, 2023 | 3.9800 | 4.1800 | 3.9200 | 3.9800 | 3.9800 | 154,900 |
| Jun 23, 2023 | 3.8400 | 4.2400 | 3.8400 | 3.9600 | 3.9600 | 1,894,300 |
| Jun 22, 2023 | 3.9700 | 3.9700 | 3.7600 | 3.9300 | 3.9300 | 165,200 |
| Jun 21, 2023 | 3.9600 | 4.0300 | 3.8600 | 3.9700 | 3.9700 | 186,300 |
| Jun 20, 2023 | 4.0400 | 4.0800 | 3.8300 | 3.9600 | 3.9600 | 242,000 |
| Jun 16, 2023 | 4.2300 | 4.2700 | 3.9800 | 4.0700 | 4.0700 | 372,700 |
| Jun 15, 2023 | 4.1700 | 4.2600 | 4.1300 | 4.2200 | 4.2200 | 168,400 |
| Jun 14, 2023 | 4.4700 | 4.5800 | 4.1800 | 4.2000 | 4.2000 | 208,500 |
| Jun 13, 2023 | 4.3700 | 4.6800 | 4.3700 | 4.4100 | 4.4100 | 162,100 |
| Jun 12, 2023 | 4.3000 | 4.4900 | 4.2200 | 4.4000 | 4.4000 | 161,400 |
| Jun 9, 2023 | 4.4700 | 4.5400 | 4.1600 | 4.2700 | 4.2700 | 194,800 |
| Jun 8, 2023 | 4.8500 | 4.8600 | 4.5000 | 4.5000 | 4.5000 | 158,700 |
| Jun 7, 2023 | 4.5200 | 4.9300 | 4.4300 | 4.9000 | 4.9000 | 228,900 |
| Jun 6, 2023 | 4.1000 | 4.4700 | 4.1000 | 4.4400 | 4.4400 | 210,700 |
| Jun 5, 2023 | 4.3800 | 4.5200 | 4.1300 | 4.1300 | 4.1300 | 213,600 |
| Jun 2, 2023 | 4.2300 | 4.4800 | 3.9600 | 4.4500 | 4.4500 | 342,900 |
| Jun 1, 2023 | 3.9000 | 4.2400 | 3.0700 | 4.1300 | 4.1300 | 1,012,700 |
| May 31, 2023 | 4.4700 | 4.4700 | 4.0300 | 4.0600 | 4.0600 | 416,300 |
| May 30, 2023 | 4.2100 | 4.5300 | 4.2000 | 4.5100 | 4.5100 | 184,400 |
| May 26, 2023 | 3.9700 | 4.2400 | 3.9200 | 4.1900 | 4.1900 | 157,100 |
| May 25, 2023 | 4.3300 | 4.3300 | 3.9000 | 3.9300 | 3.9300 | 281,700 |
| May 24, 2023 | 4.3500 | 4.5000 | 4.2400 | 4.3200 | 4.3200 | 103,400 |
| May 23, 2023 | 4.2400 | 4.4500 | 4.2300 | 4.3500 | 4.3500 | 164,100 |
| May 22, 2023 | 4.2900 | 4.4100 | 4.2000 | 4.2700 | 4.2700 | 147,500 |
| May 19, 2023 | 4.5400 | 4.5400 | 4.2800 | 4.2900 | 4.2900 | 111,400 |
| May 18, 2023 | 4.3000 | 4.5500 | 4.2800 | 4.4800 | 4.4800 | 133,900 |
| May 17, 2023 | 4.0100 | 4.3200 | 4.0100 | 4.2900 | 4.2900 | 227,400 |
| May 16, 2023 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 184,300 |
| May 15, 2023 | 4.3000 | 4.3500 | 4.1700 | 4.3300 | 4.3300 | 170,500 |
| May 12, 2023 | 4.6000 | 4.6800 | 4.2700 | 4.2900 | 4.2900 | 136,800 |
| May 11, 2023 | 4.6200 | 4.8900 | 4.5100 | 4.6400 | 4.6400 | 99,200 |
| May 10, 2023 | 4.9800 | 4.9800 | 4.5600 | 4.6200 | 4.6200 | 128,200 |
| May 9, 2023 | 4.6800 | 4.9000 | 4.6700 | 4.8600 | 4.8600 | 100,100 |
| May 8, 2023 | 4.7700 | 4.8600 | 4.7300 | 4.7400 | 4.7400 | 128,200 |
| May 5, 2023 | 4.4200 | 4.8200 | 4.4200 | 4.7100 | 4.7100 | 134,800 |
| May 4, 2023 | 4.3900 | 4.6000 | 4.2900 | 4.3400 | 4.3400 | 206,600 |
| May 3, 2023 | 4.5000 | 4.6500 | 4.2900 | 4.4600 | 4.4600 | 277,200 |
| May 2, 2023 | 4.3300 | 4.5300 | 3.9000 | 4.4800 | 4.4800 | 643,800 |
| May 1, 2023 | 4.7700 | 4.8300 | 4.3500 | 4.3800 | 4.3800 | 229,200 |
| Apr 28, 2023 | 4.7200 | 4.9300 | 4.6800 | 4.7800 | 4.7800 | 114,700 |
| Apr 27, 2023 | 4.5200 | 4.8300 | 4.5200 | 4.7500 | 4.7500 | 210,800 |
| Apr 26, 2023 | 4.5400 | 4.6200 | 4.4300 | 4.4500 | 4.4500 | 168,400 |
| Apr 25, 2023 | 4.8200 | 4.8300 | 4.5000 | 4.5300 | 4.5300 | 241,600 |
| Apr 24, 2023 | 4.7700 | 4.8800 | 4.7200 | 4.8500 | 4.8500 | 154,700 |
| Apr 21, 2023 | 4.9800 | 5.1100 | 4.6700 | 4.7600 | 4.7600 | 252,800 |
| Apr 20, 2023 | 5.0100 | 5.1100 | 4.9300 | 4.9700 | 4.9700 | 146,100 |
| Apr 19, 2023 | 5.1500 | 5.2700 | 5.0300 | 5.0700 | 5.0700 | 185,500 |
Related Tickers
BNED Barnes & Noble Education, Inc.
0.2361
-2.72%
ZOOZ ZOOZ Power Ltd.
2.9000
-4.92%
TCS The Container Store Group, Inc.
0.9245
+4.72%
BGFV Big 5 Sporting Goods Corporation
3.0300
0.00%
ARKO Arko Corp.
4.4900
+0.22%
LESL Leslie's, Inc.
4.4100
+2.56%
FLWS 1-800-FLOWERS.COM, Inc.
8.77
+1.50%
EYE National Vision Holdings, Inc.
18.72
-1.37%
SPWH Sportsman's Warehouse Holdings, Inc.
3.0600
-0.65%
OLPX Olaplex Holdings, Inc.
1.3500
+4.65%