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 (%)
Jul 31, 2020 1.560 1.560 1.430 1.460 18,509,200 -0.13(-8.18%)
Jul 30, 2020 1.640 1.640 1.520 1.590 20,169,444 -0.08(-4.79%)
Jul 29, 2020 1.720 1.720 1.650 1.670 16,225,586 -0.06(-3.47%)
Jul 28, 2020 1.700 1.810 1.620 1.730 30,678,426 +0.02(+1.17%)
Jul 27, 2020 1.850 1.860 1.700 1.710 26,632,040 -0.10(-5.52%)
Jul 24, 2020 1.850 1.940 1.750 1.810 25,147,600 -0.01(-0.55%)
Jul 23, 2020 1.890 1.890 1.800 1.820 24,970,944 -0.11(-5.70%)
Jul 22, 2020 2.090 2.210 1.900 1.930 53,673,532 +0.01(+0.52%)
Jul 21, 2020 2.010 2.020 1.920 1.920 34,804,144 -0.17(-8.13%)
Jul 20, 2020 2.190 2.200 2.050 2.090 29,843,080 -0.12(-5.64%)
Jul 17, 2020 2.220 2.250 2.170 2.215 20,498,502 +0.00(+0.23%)
Jul 16, 2020 2.250 2.280 2.200 2.210 20,548,268 -0.08(-3.49%)
Jul 15, 2020 2.430 2.440 2.250 2.290 40,286,296 -0.01(-0.43%)
Jul 14, 2020 2.240 2.300 2.150 2.300 26,057,004 +0.07(+3.14%)
Jul 13, 2020 2.350 2.360 2.200 2.230 33,100,920 -0.12(-5.11%)
Jul 10, 2020 2.330 2.730 2.280 2.350 77,816,896 -0.05(-2.08%)
Jul 09, 2020 2.490 2.500 2.300 2.400 33,425,796 +0.05(+2.13%)
Jul 08, 2020 2.410 2.440 2.300 2.350 35,809,128 +0.06(+2.62%)
Jul 07, 2020 2.190 2.730 2.170 2.290 135,387,584 -0.37(-13.91%)
Jul 06, 2020 3.500 3.630 2.580 2.660 169,880,448 -0.89(-25.07%)
Jul 02, 2020 2.600 3.950 2.470 3.550 285,825,792 +1.24(+53.68%)
Jul 01, 2020 2.400 2.440 2.240 2.310 17,552,052 +0.06(+2.67%)
Jun 30, 2020 2.290 2.300 2.160 2.250 21,762,476 -0.09(-3.85%)
Jun 29, 2020 2.330 2.450 2.250 2.340 17,982,096 -0.11(-4.49%)
Jun 26, 2020 2.650 2.650 2.110 2.450 35,657,300 -0.16(-6.13%)
Jun 25, 2020 2.690 2.750 2.600 2.610 21,492,596 -0.11(-4.04%)
Jun 24, 2020 2.940 3.020 2.620 2.720 39,116,120 -0.41(-13.10%)
Jun 23, 2020 2.600 3.190 2.510 3.130 103,102,144 +0.62(+24.70%)
Jun 22, 2020 2.940 2.940 2.510 2.510 37,317,324 -0.43(-14.63%)
Jun 19, 2020 2.960 3.030 2.750 2.940 49,710,900 +0.15(+5.38%)
Jun 18, 2020 2.940 3.030 2.780 2.790 53,659,848 -0.31(-10.00%)
Jun 17, 2020 3.410 3.470 3.000 3.100 71,857,040 -0.75(-19.48%)
Jun 16, 2020 4.180 4.180 3.750 3.850 81,055,336 -0.67(-14.82%)
Jun 15, 2020 4.950 4.990 4.410 4.520 118,424,888 +0.36(+8.65%)
Jun 12, 2020 4.340 4.800 3.670 4.160 95,905,400 +0.71(+20.58%)
Jun 11, 2020 3.300 3.900 3.030 3.450 151,393,504 -1.06(-23.50%)
Jun 10, 2020 5.010 5.800 4.410 4.510 113,268,512 +0.54(+13.60%)
Jun 09, 2020 4.440 4.600 3.660 3.970 71,280,744 -1.18(-22.91%)
Jun 08, 2020 6.340 6.350 4.550 5.150 79,821,480 -0.79(-13.30%)
Jun 05, 2020 6.160 7.350 5.000 5.940 102,487,600 -0.67(-10.14%)
Jun 04, 2020 9.530 11.73 4.250 6.610 233,861,040 -1.32(-16.65%)
Jun 03, 2020 4.950 8.000 4.760 7.930 406,433,536 +3.91(+97.26%)
Jun 02, 2020 3.080 4.050 2.910 4.020 183,845,056 +1.40(+53.44%)
Jun 01, 2020 2.390 2.680 2.330 2.620 47,591,968 +0.57(+27.80%)
May 29, 2020 2.010 2.110 1.900 2.050 27,603,900 +0.24(+13.26%)
May 28, 2020 2.010 2.820 1.610 1.810 129,834,128 -0.02(-1.09%)
May 27, 2020 1.620 1.920 1.540 1.830 22,556,940 +0.29(+18.83%)
May 26, 2020 1.430 1.570 1.360 1.540 16,566,255 +0.15(+10.79%)
May 22, 2020 1.330 1.390 1.290 1.390 8,113,300 +0.06(+4.51%)
May 21, 2020 1.390 1.400 1.260 1.330 6,333,975 -0.06(-4.32%)
May 20, 2020 1.300 1.500 1.290 1.390 17,886,728 +0.01(+0.72%)
May 19, 2020 1.410 1.410 1.270 1.380 12,669,265 +0.00(+0.00%)
May 18, 2020 1.360 1.420 1.240 1.380 27,306,940 -0.12(-8.00%)
May 15, 2020 1.560 1.950 1.330 1.500 67,284,400 -0.13(-7.98%)
May 14, 2020 1.250 1.890 1.180 1.630 167,865,008 +0.32(+24.43%)
May 13, 2020 0.7700 1.410 0.7100 1.310 108,911,976 +0.58(+79.85%)
May 12, 2020 0.7500 0.7898 0.7000 0.7284 12,578,934 -0.07(-8.95%)
May 11, 2020 0.6500 0.8500 0.6300 0.8000 33,387,124 +0.22(+37.93%)
May 08, 2020 0.7242 0.7490 0.5050 0.5800 43,039,904 -0.25(-30.12%)
May 07, 2020 0.7200 1.030 0.6800 0.8300 134,650,720 +0.35(+72.92%)
May 06, 2020 0.3300 0.6100 0.3200 0.4800 33,475,552 +0.16(+52.28%)
May 05, 2020 0.3225 0.3450 0.3100 0.3152 1,305,293 -0.01(-3.46%)
May 04, 2020 0.3299 0.3600 0.3105 0.3265 1,709,337 +0.01(+4.58%)
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.