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 (%)
Mar 29, 2019 2.000 2.000 1.950 1.970 21,000 -0.02(-1.01%)
Mar 28, 2019 2.000 2.000 1.960 1.990 20,177 -0.01(-0.50%)
Mar 27, 2019 1.990 2.000 1.960 2.000 20,855 +0.02(+1.01%)
Mar 26, 2019 2.000 2.020 1.960 1.980 36,921 -0.02(-1.00%)
Mar 25, 2019 2.000 2.020 1.950 2.000 64,318 +0.02(+1.01%)
Mar 22, 2019 1.980 1.990 1.900 1.980 10,600 +0.00(+0.00%)
Mar 21, 2019 1.990 2.000 1.960 1.980 25,999 +0.00(+0.00%)
Mar 20, 2019 1.930 2.000 1.930 1.980 27,594 +0.05(+2.59%)
Mar 19, 2019 1.990 2.020 1.920 1.930 17,059 -0.04(-2.03%)
Mar 18, 2019 1.940 2.030 1.940 1.970 52,491 +0.07(+3.68%)
Mar 15, 2019 2.000 2.019 1.900 1.900 36,300 -0.06(-3.06%)
Mar 14, 2019 2.000 2.000 1.910 1.960 48,982 -0.04(-2.00%)
Mar 13, 2019 1.920 2.060 1.920 2.000 108,487 +0.04(+2.04%)
Mar 12, 2019 2.000 2.030 1.835 1.960 39,376 -0.04(-2.00%)
Mar 11, 2019 2.060 2.060 1.900 2.000 30,011 +0.00(+0.00%)
Mar 08, 2019 2.010 2.050 1.940 2.000 11,200 +0.01(+0.50%)
Mar 07, 2019 2.060 2.060 1.990 1.990 13,781 -0.07(-3.40%)
Mar 06, 2019 2.080 2.096 1.930 2.060 22,988 +0.00(+0.00%)
Mar 05, 2019 2.100 2.100 2.060 2.060 44,311 -0.04(-1.90%)
Mar 04, 2019 2.100 2.120 2.080 2.100 67,962 +0.05(+2.44%)
Mar 01, 2019 2.090 2.100 2.030 2.050 38,100 -0.04(-1.91%)
Feb 28, 2019 2.070 2.090 2.000 2.090 24,881 +0.05(+2.45%)
Feb 27, 2019 2.050 2.050 1.970 2.040 22,910 +0.00(+0.00%)
Feb 26, 2019 2.060 2.070 2.040 2.040 12,139 -0.05(-2.39%)
Feb 25, 2019 2.120 2.120 2.050 2.090 38,843 -0.01(-0.48%)
Feb 22, 2019 2.060 2.100 2.040 2.100 28,100 +0.05(+2.44%)
Feb 21, 2019 2.050 2.050 2.035 2.050 5,295 -0.01(-0.49%)
Feb 20, 2019 2.088 2.100 2.038 2.060 7,951 -0.02(-0.96%)
Feb 19, 2019 2.100 2.120 2.031 2.080 39,794 +0.05(+2.46%)
Feb 15, 2019 2.150 2.150 1.630 2.030 185,600 -0.17(-7.73%)
Feb 14, 2019 2.200 2.250 2.190 2.200 38,760 -0.12(-5.17%)
Feb 13, 2019 2.260 2.320 2.120 2.320 52,559 +0.09(+4.04%)
Feb 12, 2019 2.300 2.300 2.200 2.230 5,195 +0.01(+0.45%)
Feb 11, 2019 2.280 2.290 2.220 2.220 8,957 -0.06(-2.63%)
Feb 08, 2019 2.420 2.420 2.280 2.280 49,800 -0.14(-5.79%)
Feb 07, 2019 2.470 2.530 2.400 2.420 22,344 -0.01(-0.41%)
Feb 06, 2019 2.400 2.442 2.400 2.430 19,663 +0.03(+1.25%)
Feb 05, 2019 2.400 2.448 2.400 2.400 11,563 -0.03(-1.23%)
Feb 04, 2019 2.400 2.440 2.400 2.430 23,722 +0.02(+0.83%)
Feb 01, 2019 2.460 2.485 2.410 2.410 12,200 -0.09(-3.60%)
Jan 31, 2019 2.460 2.500 2.430 2.500 11,568 +0.01(+0.41%)
Jan 30, 2019 2.490 2.490 2.450 2.490 9,552 +0.03(+1.21%)
Jan 29, 2019 2.430 2.487 2.411 2.460 3,735 -0.01(-0.40%)
Jan 28, 2019 2.410 2.500 2.410 2.470 7,328 +0.04(+1.65%)
Jan 25, 2019 2.490 2.520 2.430 2.430 23,600 -0.14(-5.45%)
Jan 24, 2019 2.560 2.600 2.500 2.570 54,827 -0.03(-1.15%)
Jan 23, 2019 2.480 2.600 2.480 2.600 22,500 +0.13(+5.26%)
Jan 22, 2019 2.670 2.710 2.470 2.470 76,393 -0.16(-6.08%)
Jan 18, 2019 2.600 2.690 2.590 2.630 18,400 +0.08(+3.14%)
Jan 17, 2019 2.600 2.792 2.550 2.550 278,946 -0.05(-1.92%)
Jan 16, 2019 2.540 2.600 2.500 2.600 12,641 +0.12(+4.84%)
Jan 15, 2019 2.390 2.530 2.390 2.480 68,765 +0.09(+3.77%)
Jan 14, 2019 2.430 2.520 2.360 2.390 16,534 -0.01(-0.42%)
Jan 11, 2019 2.230 2.430 2.230 2.400 28,800 +0.18(+8.11%)
Jan 10, 2019 2.430 2.430 2.220 2.220 14,066 -0.19(-7.88%)
Jan 09, 2019 2.450 2.450 2.400 2.410 14,813 -0.05(-2.03%)
Jan 08, 2019 2.440 2.480 2.382 2.460 6,598 +0.03(+1.23%)
Jan 07, 2019 2.460 2.495 2.420 2.430 10,461 -0.01(-0.41%)
Jan 04, 2019 2.550 2.550 2.400 2.440 97,600 +0.02(+0.98%)
Jan 03, 2019 2.370 2.430 2.355 2.416 42,701 +0.13(+5.52%)
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.