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 (%)
Jan 31, 2017 4.900 4.900 4.742 4.829 3,049 -0.07(-1.46%)
Jan 30, 2017 4.530 4.925 4.530 4.900 18,055 +0.55(+12.61%)
Jan 27, 2017 4.200 4.400 4.040 4.351 13,521 +0.50(+13.02%)
Jan 26, 2017 4.446 4.446 3.850 3.850 27,023 -0.54(-12.30%)
Jan 25, 2017 4.690 4.690 4.350 4.390 15,096 -0.37(-7.77%)
Jan 24, 2017 4.964 4.964 4.760 4.760 6,509 -0.16(-3.25%)
Jan 23, 2017 5.070 5.140 4.900 4.920 30,197 -0.19(-3.71%)
Jan 20, 2017 5.010 5.232 5.010 5.110 4,446 +0.06(+1.18%)
Jan 19, 2017 5.100 5.610 5.010 5.050 66,397 +0.05(+1.00%)
Jan 18, 2017 5.000 5.100 4.900 5.000 12,449 +0.02(+0.40%)
Jan 17, 2017 4.974 5.070 4.900 4.980 8,697 +0.04(+0.71%)
Jan 13, 2017 4.945 4.945 4.945 0 -0.23(-4.54%)
Jan 12, 2017 5.000 5.490 5.000 5.180 37,417 +0.27(+5.50%)
Jan 11, 2017 5.060 5.180 4.860 4.910 12,065 -0.28(-5.39%)
Jan 10, 2017 5.190 5.200 5.150 5.190 1,430 +0.07(+1.37%)
Jan 09, 2017 5.802 5.802 4.800 5.120 40,140 -0.61(-10.65%)
Jan 06, 2017 5.620 5.810 5.620 5.730 4,206 +0.10(+1.82%)
Jan 05, 2017 5.550 5.661 5.410 5.628 6,256 -0.00(-0.04%)
Jan 04, 2017 5.500 5.758 5.500 5.630 4,484 +0.12(+2.21%)
Jan 03, 2017 5.566 5.790 5.508 5.508 2,528 +0.10(+1.82%)
Dec 30, 2016 5.410 5.410 5.410 0 -0.13(-2.35%)
Dec 29, 2016 5.950 5.950 5.510 5.540 1,434 +0.13(+2.40%)
Dec 28, 2016 5.800 6.600 5.300 5.410 169,797 -0.37(-6.40%)
Dec 27, 2016 5.900 5.900 5.780 5.780 11,026 -0.02(-0.34%)
Dec 23, 2016 5.800 5.800 5.800 0 -0.35(-5.69%)
Dec 22, 2016 6.000 6.150 5.928 6.150 8,730 +0.04(+0.65%)
Dec 21, 2016 5.920 6.129 5.920 6.110 7,029 +0.11(+1.82%)
Dec 20, 2016 6.300 6.340 5.860 6.001 20,479 -0.25(-3.99%)
Dec 19, 2016 6.240 6.590 6.050 6.250 37,865 +0.26(+4.33%)
Dec 16, 2016 6.090 6.390 5.805 5.990 59,857 +0.79(+15.20%)
Dec 15, 2016 5.650 5.650 4.500 5.200 48,256 -0.55(-9.53%)
Dec 14, 2016 5.777 5.800 5.600 5.747 3,900 +0.40(+7.43%)
Dec 13, 2016 5.200 5.500 5.200 5.350 7,800 +0.12(+2.29%)
Dec 12, 2016 4.920 5.230 4.920 5.230 702 -0.57(-9.83%)
Dec 09, 2016 5.810 5.904 5.800 5.800 7,966 -0.05(-0.85%)
Dec 08, 2016 5.850 5.927 5.800 5.850 4,764 -0.10(-1.65%)
Dec 07, 2016 5.897 5.948 5.897 5.948 755 +0.03(+0.48%)
Dec 05, 2016 5.920 5.920 5.920 0 -0.48(-7.50%)
Dec 02, 2016 6.400 6.400 6.400 6.400 452 -0.10(-1.54%)
Dec 01, 2016 6.600 6.600 6.310 6.500 13,681 -0.02(-0.31%)
Nov 30, 2016 6.500 6.640 6.100 6.520 92,253 +0.37(+5.97%)
Nov 29, 2016 6.050 6.152 6.050 6.152 6,098 +0.10(+1.69%)
Nov 28, 2016 6.500 6.500 6.050 6.050 6,081 -0.05(-0.82%)
Nov 25, 2016 6.100 6.100 6.100 6.100 723 -0.14(-2.24%)
Nov 23, 2016 6.240 6.240 6.240 0 +0.07(+1.08%)
Nov 22, 2016 7.150 7.150 6.000 6.174 25,688 -0.88(-12.43%)
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.