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 (%)
Apr 30, 2018 3.030 3.250 2.990 3.250 40,246 +0.22(+7.26%)
Apr 27, 2018 3.030 3.070 3.030 3.030 3,670 +0.00(+0.00%)
Apr 26, 2018 3.011 3.079 3.011 3.030 7,895 -0.01(-0.16%)
Apr 25, 2018 3.040 3.070 3.010 3.035 8,838 +0.02(+0.50%)
Apr 24, 2018 3.070 3.140 3.020 3.020 16,489 +0.00(+0.00%)
Apr 23, 2018 3.000 3.042 3.000 3.020 13,388 -0.06(-1.95%)
Apr 20, 2018 3.100 3.100 3.010 3.080 5,863 -0.02(-0.65%)
Apr 19, 2018 3.110 3.140 3.050 3.100 8,582 -0.07(-2.21%)
Apr 18, 2018 3.050 3.190 3.050 3.170 29,431 +0.14(+4.62%)
Apr 17, 2018 2.832 3.260 2.832 3.030 119,541 +0.21(+7.45%)
Apr 16, 2018 2.890 2.890 2.784 2.820 10,708 -0.05(-1.74%)
Apr 13, 2018 2.850 2.870 2.850 2.870 938 -0.02(-0.69%)
Apr 12, 2018 2.900 2.900 2.870 2.890 1,510 +0.03(+1.05%)
Apr 11, 2018 2.920 3.000 2.850 2.860 11,017 -0.12(-4.19%)
Apr 10, 2018 3.070 3.100 2.900 2.985 43,056 +0.01(+0.51%)
Apr 09, 2018 2.870 3.040 2.870 2.970 4,624 +0.10(+3.48%)
Apr 06, 2018 2.870 2.900 2.810 2.870 2,459 -0.03(-1.03%)
Apr 05, 2018 2.805 2.930 2.800 2.900 6,233 +0.07(+2.47%)
Apr 04, 2018 2.800 2.840 2.690 2.830 7,172 +0.03(+1.07%)
Apr 03, 2018 2.900 2.950 2.800 2.800 41,986 -0.02(-0.71%)
Apr 02, 2018 2.800 2.830 2.770 2.820 9,162 +0.02(+0.71%)
Mar 29, 2018 2.800 2.800 2.800 0 +0.20(+7.78%)
Mar 28, 2018 2.750 2.750 2.598 2.598 15,436 -0.15(-5.53%)
Mar 27, 2018 2.765 2.850 2.739 2.750 54,552 -0.02(-0.77%)
Mar 26, 2018 2.730 2.790 2.730 2.771 19,645 +0.05(+1.88%)
Mar 23, 2018 2.700 2.850 2.700 2.720 18,718 -0.03(-1.09%)
Mar 22, 2018 2.830 2.830 2.590 2.750 9,994 -0.06(-2.14%)
Mar 21, 2018 2.820 2.820 2.810 2.810 5,253 +0.01(+0.36%)
Mar 20, 2018 2.750 2.850 2.750 2.800 3,856 +0.07(+2.56%)
Mar 19, 2018 2.900 2.900 2.720 2.730 5,014 -0.12(-4.21%)
Mar 16, 2018 2.820 2.875 2.818 2.850 9,708 +0.05(+1.79%)
Mar 15, 2018 2.880 3.100 2.800 2.800 73,181 -0.07(-2.44%)
Mar 14, 2018 2.640 2.959 2.640 2.870 88,558 +0.26(+9.96%)
Mar 13, 2018 2.490 2.730 2.420 2.610 42,553 +0.12(+4.82%)
Mar 12, 2018 2.460 2.490 2.420 2.490 2,936 +0.06(+2.45%)
Mar 09, 2018 2.520 2.550 2.410 2.430 52,439 -0.02(-0.80%)
Mar 08, 2018 2.340 2.450 2.340 2.450 28,119 +0.13(+5.60%)
Mar 07, 2018 2.460 2.460 2.260 2.320 50,223 -0.15(-6.07%)
Mar 06, 2018 2.560 2.600 2.470 2.470 10,500 -0.06(-2.37%)
Mar 05, 2018 2.550 2.599 2.440 2.530 22,483 +0.06(+2.43%)
Mar 02, 2018 2.410 2.550 2.400 2.470 27,356 +0.04(+1.65%)
Mar 01, 2018 2.480 2.500 2.430 2.430 2,736 -0.05(-2.02%)
Feb 28, 2018 2.480 2.500 2.472 2.480 4,209 -0.01(-0.40%)
Feb 27, 2018 2.550 2.590 2.460 2.490 4,119 -0.10(-3.86%)
Feb 26, 2018 2.550 2.590 2.545 2.590 2,958 +0.06(+2.37%)
Feb 23, 2018 2.600 2.600 2.510 2.530 4,241 -0.05(-1.94%)
Feb 22, 2018 2.590 2.635 2.550 2.580 2,636 -0.01(-0.39%)
Feb 21, 2018 2.530 2.590 2.501 2.590 1,588 +0.01(+0.39%)
Feb 20, 2018 2.410 2.720 2.410 2.580 6,276 +0.18(+7.50%)
Feb 16, 2018 2.400 2.400 2.400 0 -0.12(-4.76%)
Feb 15, 2018 2.475 2.520 2.410 2.520 6,416 +0.06(+2.44%)
Feb 14, 2018 2.480 2.590 2.382 2.460 36,256 -0.16(-6.11%)
Feb 13, 2018 2.500 2.680 2.489 2.620 4,217 +0.12(+4.80%)
Feb 12, 2018 2.460 2.580 2.447 2.500 25,863 +0.03(+1.21%)
Feb 09, 2018 2.460 2.510 2.380 2.470 39,130 -0.03(-1.20%)
Feb 08, 2018 2.490 2.520 2.410 2.500 15,927 +0.05(+2.04%)
Feb 07, 2018 2.640 2.640 2.400 2.450 32,823 -0.18(-6.84%)
Feb 06, 2018 2.420 2.630 2.420 2.630 26,202 +0.19(+7.79%)
Feb 05, 2018 2.660 2.720 2.420 2.440 26,079 -0.27(-9.97%)
Feb 02, 2018 2.708 2.960 2.708 2.710 45,618 -0.05(-1.81%)
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.