Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conifer Holdings, Inc. - Common Stock (NQ:CNFR)

0.6037 +0.0017 (+0.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 21, 2025 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 (%)
Apr 21, 2025 0.6040 0.6800 0.6030 0.6037 3,037 +0.00(+0.28%)
Apr 17, 2025 0.6400 0.6600 0.6020 0.6020 16,148 -0.04(-6.08%)
Apr 16, 2025 0.6061 0.6800 0.6061 0.6410 7,774 +0.00(+0.45%)
Apr 15, 2025 0.5950 0.6500 0.5237 0.6381 9,945 +0.01(+1.93%)
Apr 14, 2025 0.6800 0.6804 0.6203 0.6260 5,874 +0.01(+0.97%)
Apr 11, 2025 0.6799 0.6799 0.6200 0.6200 19,675 -0.06(-9.20%)
Apr 10, 2025 0.6260 0.6900 0.6200 0.6828 31,156 +0.04(+6.69%)
Apr 09, 2025 0.6200 0.6970 0.5956 0.6400 41,113 +0.04(+7.54%)
Apr 08, 2025 0.5700 0.6284 0.5700 0.5951 20,372 +0.01(+1.71%)
Apr 07, 2025 0.4800 0.6100 0.4800 0.5851 176,802 +0.12(+24.49%)
Apr 04, 2025 0.4800 0.4999 0.4500 0.4700 14,872 +0.01(+2.31%)
Apr 03, 2025 0.5270 0.5300 0.4162 0.4594 22,001 -0.05(-8.98%)
Apr 02, 2025 0.4900 0.5300 0.4860 0.5047 37,332 +0.02(+3.06%)
Apr 01, 2025 0.4957 0.5347 0.4513 0.4897 33,717 -0.02(-4.17%)
Mar 31, 2025 0.6400 0.6352 0.4455 0.5110 145,739 -0.17(-25.18%)
Mar 28, 2025 0.6830 0.6830 0.6830 0.6830 33,816 +0.04(+5.73%)
Mar 27, 2025 0.6600 0.6600 0.6264 0.6460 2,237 -0.01(-2.12%)
Mar 26, 2025 0.6252 0.7056 0.6251 0.6600 3,891 -0.01(-2.00%)
Mar 25, 2025 0.6600 0.7056 0.6292 0.6735 11,760 -0.00(-0.22%)
Mar 24, 2025 0.7316 0.7316 0.6000 0.6750 28,891 -0.04(-4.96%)
Mar 21, 2025 0.7000 0.7831 0.6718 0.7102 3,609 -0.02(-2.85%)
Mar 20, 2025 0.7073 0.7484 0.7073 0.7310 2,746 +0.07(+10.54%)
Mar 19, 2025 0.6511 0.7021 0.6511 0.6613 5,412 +0.02(+3.52%)
Mar 18, 2025 0.8095 0.8399 0.6305 0.6388 37,448 -0.05(-7.42%)
Mar 17, 2025 0.8000 0.8000 0.6848 0.6900 16,446 -0.12(-14.81%)
Mar 14, 2025 0.8100 0.8100 0.8100 0.8100 299 +0.00(+0.00%)
Mar 13, 2025 0.8100 0.8100 0.8100 0.8100 1,983 +0.00(+0.36%)
Mar 12, 2025 0.8500 0.8590 0.7512 0.8071 18,281 -0.03(-3.92%)
Mar 11, 2025 0.8800 0.9300 0.8400 0.8400 2,490 -0.06(-6.67%)
Mar 10, 2025 0.8804 0.9000 0.8804 0.9000 1,495 -0.03(-3.14%)
Mar 07, 2025 0.9814 1.060 0.8000 0.9292 76,488 -0.03(-3.20%)
Mar 06, 2025 0.9599 0.9599 0.9599 0.9599 613 -0.00(-0.01%)
Mar 05, 2025 0.9800 0.9800 0.9600 0.9600 1,689 -0.02(-2.04%)
Mar 04, 2025 1.000 1.000 0.9800 0.9800 5,419 +0.01(+1.06%)
Mar 03, 2025 0.9103 0.9996 0.9103 0.9697 12,535 -0.01(-1.05%)
Feb 28, 2025 0.9800 0.9800 0.9800 0.9800 714 -0.01(-1.01%)
Feb 27, 2025 0.9103 0.9933 0.9103 0.9900 3,137 +0.00(+0.00%)
Feb 26, 2025 0.9900 0.9900 0.9700 0.9900 8,610 +0.02(+2.03%)
Feb 25, 2025 1.000 1.000 0.9600 0.9703 2,648 -0.04(-3.93%)
Feb 24, 2025 1.000 1.050 1.000 1.010 11,660 +0.01(+1.41%)
Feb 21, 2025 1.000 1.010 0.9700 0.9960 9,175 -0.02(-2.35%)
Feb 20, 2025 1.070 1.070 1.020 1.020 3,053 +0.01(+0.49%)
Feb 19, 2025 0.9600 1.015 0.9600 1.015 4,820 +0.00(+0.50%)
Feb 18, 2025 1.090 1.090 1.010 1.010 517 +0.02(+1.51%)
Feb 14, 2025 1.000 1.020 0.9950 0.9950 4,324 -0.01(-0.50%)
Feb 13, 2025 0.9600 1.080 0.9100 1.000 26,091 +0.01(+0.60%)
Feb 12, 2025 1.002 1.002 0.9920 0.9940 1,152 +0.03(+3.50%)
Feb 10, 2025 0.9604 98 -0.02(-2.00%)
Feb 06, 2025 0.9800 193 +0.00(+0.00%)
Feb 05, 2025 0.9711 1.000 0.9711 0.9800 15,456 +0.01(+0.92%)
Feb 04, 2025 0.9711 0.9711 0.9711 0.9711 214 -0.06(-5.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.