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

Genius Brands International Inc (NQ: GNUS )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 2023 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 (%)
Sep 30, 2019 0.6700 0.6999 0.6150 0.6421 82,155 -0.03(-3.81%)
Sep 27, 2019 0.6525 0.7200 0.6525 0.6675 70,500 -0.05(-7.14%)
Sep 26, 2019 0.6990 0.7188 0.6601 0.7188 20,273 -0.00(-0.17%)
Sep 25, 2019 0.7119 0.7200 0.6511 0.7200 13,561 -0.01(-1.07%)
Sep 24, 2019 0.7800 0.7800 0.7110 0.7278 64,487 -0.05(-6.69%)
Sep 23, 2019 0.7489 0.7950 0.7233 0.7800 36,367 -0.00(-0.09%)
Sep 20, 2019 0.8200 0.8200 0.7151 0.7807 63,000 -0.04(-4.79%)
Sep 19, 2019 0.8300 0.8300 0.7500 0.8200 127,254 +0.02(+2.50%)
Sep 18, 2019 0.8280 0.8280 0.7410 0.8000 29,585 +0.05(+6.51%)
Sep 17, 2019 0.8588 0.8600 0.7410 0.7511 43,368 -0.09(-11.23%)
Sep 16, 2019 0.8200 0.8595 0.8003 0.8461 83,899 +0.06(+8.27%)
Sep 13, 2019 0.7800 0.8190 0.7400 0.7815 37,100 +0.03(+4.20%)
Sep 12, 2019 0.8000 0.8000 0.7000 0.7500 61,988 +0.01(+1.34%)
Sep 11, 2019 0.6869 0.7689 0.6550 0.7401 107,929 +0.05(+8.00%)
Sep 10, 2019 0.6900 0.7000 0.6401 0.6853 39,331 -0.01(-2.10%)
Sep 09, 2019 0.6980 0.7250 0.6300 0.7000 81,629 +0.04(+5.58%)
Sep 06, 2019 0.6980 0.7250 0.6410 0.6630 78,400 -0.04(-5.29%)
Sep 05, 2019 0.7000 0.7200 0.6500 0.7000 89,237 +0.00(+0.14%)
Sep 04, 2019 0.6699 0.7150 0.6502 0.6990 51,029 +0.03(+4.33%)
Sep 03, 2019 0.6700 0.6800 0.6500 0.6700 77,116 +0.01(+1.82%)
Aug 30, 2019 0.6780 0.6780 0.6242 0.6580 30,100 +0.00(+0.26%)
Aug 29, 2019 0.6500 0.6842 0.6500 0.6563 94,583 +0.00(+0.61%)
Aug 28, 2019 0.6500 0.6700 0.6150 0.6523 47,872 -0.00(-0.52%)
Aug 27, 2019 0.6900 0.6900 0.6500 0.6557 69,606 -0.01(-2.15%)
Aug 26, 2019 0.6507 0.8000 0.6507 0.6701 219,478 +0.04(+6.30%)
Aug 23, 2019 0.7563 0.7563 0.6110 0.6304 141,200 -0.11(-14.91%)
Aug 22, 2019 0.8000 0.8000 0.7400 0.7409 109,081 -0.07(-8.53%)
Aug 21, 2019 0.8800 0.8800 0.7600 0.8100 165,986 -0.01(-1.22%)
Aug 20, 2019 0.8800 0.9000 0.7300 0.8200 259,325 +0.01(+1.23%)
Aug 19, 2019 0.7000 0.8300 0.6700 0.8100 332,882 +0.11(+15.71%)
Aug 16, 2019 0.8000 0.8000 0.7000 0.7000 97,800 -0.10(-12.50%)
Aug 15, 2019 0.7900 0.8000 0.7200 0.8000 125,704 +0.02(+2.58%)
Aug 14, 2019 0.6700 0.7850 0.6301 0.7799 116,487 +0.04(+5.68%)
Aug 13, 2019 0.7106 0.7380 0.6557 0.7380 142,851 +0.02(+2.50%)
Aug 12, 2019 0.6500 0.7500 0.6200 0.7200 371,852 +0.09(+14.27%)
Aug 09, 2019 0.9000 0.9000 0.6010 0.6301 836,500 +0.10(+19.79%)
Aug 08, 2019 0.6000 0.6080 0.5252 0.5260 356,049 -0.11(-16.90%)
Aug 07, 2019 0.7500 0.7500 0.5830 0.6330 126,232 -0.05(-6.90%)
Aug 06, 2019 0.7873 0.7873 0.6601 0.6799 78,922 -0.10(-12.96%)
Aug 05, 2019 0.7910 0.8350 0.7500 0.7811 112,162 -0.03(-3.57%)
Aug 02, 2019 0.8408 0.8450 0.7828 0.8100 22,200 -0.02(-2.41%)
Aug 01, 2019 0.8000 0.8500 0.7900 0.8300 88,854 +0.04(+4.81%)
Jul 31, 2019 0.8189 0.8300 0.7919 0.7919 75,432 -0.02(-2.43%)
Jul 30, 2019 0.8400 0.8499 0.8000 0.8116 106,072 -0.03(-3.38%)
Jul 29, 2019 0.8380 0.8900 0.8380 0.8400 121,593 +0.01(+1.20%)
Jul 26, 2019 0.8500 0.8501 0.8130 0.8300 59,100 -0.02(-2.35%)
Jul 25, 2019 0.8200 0.8800 0.8100 0.8500 187,378 +0.05(+6.90%)
Jul 24, 2019 0.9400 0.9400 0.7900 0.7951 342,542 -0.12(-12.85%)
Jul 23, 2019 1.000 1.000 0.8100 0.9123 353,376 -0.13(-12.28%)
Jul 22, 2019 1.120 1.120 1.010 1.040 139,828 -0.07(-6.31%)
Jul 19, 2019 1.120 1.145 1.110 1.110 23,100 -0.03(-2.63%)
Jul 18, 2019 1.160 1.180 1.100 1.140 26,163 -0.04(-3.39%)
Jul 17, 2019 1.120 1.200 1.120 1.180 93,573 +0.01(+0.85%)
Jul 16, 2019 1.140 1.180 1.130 1.170 86,471 +0.02(+1.74%)
Jul 15, 2019 1.201 1.236 1.150 1.150 42,116 -0.07(-5.74%)
Jul 12, 2019 1.300 1.300 1.160 1.220 231,300 -0.13(-9.96%)
Jul 11, 2019 1.310 1.400 1.310 1.355 25,033 +0.03(+2.64%)
Jul 10, 2019 1.370 1.370 1.300 1.320 63,817 -0.04(-2.94%)
Jul 09, 2019 1.360 1.400 1.350 1.360 9,677 +0.04(+3.03%)
Jul 08, 2019 1.450 1.450 1.320 1.320 54,562 -0.12(-8.33%)
Jul 05, 2019 1.500 1.533 1.430 1.440 23,100 -0.03(-2.04%)
Jul 03, 2019 1.440 1.523 1.440 1.470 4,700 +0.02(+1.38%)
Jul 02, 2019 1.530 1.570 1.450 1.450 41,868 -0.05(-3.33%)
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.