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 (%)
Oct 31, 2018 2.100 2.199 2.070 2.070 8,062 -0.05(-2.13%)
Oct 30, 2018 2.180 2.270 2.050 2.115 25,580 -0.00(-0.24%)
Oct 29, 2018 2.180 2.180 2.100 2.120 3,081 +0.04(+1.92%)
Oct 26, 2018 2.170 2.170 2.080 2.080 12,800 -0.08(-3.70%)
Oct 25, 2018 2.269 2.347 2.160 2.160 21,055 -0.07(-3.14%)
Oct 24, 2018 2.310 2.382 2.200 2.230 29,340 -0.10(-4.29%)
Oct 23, 2018 2.372 2.518 2.210 2.330 22,401 -0.16(-6.43%)
Oct 22, 2018 2.404 2.500 2.404 2.490 26,209 -0.01(-0.40%)
Oct 19, 2018 2.400 2.560 2.400 2.500 36,100 +0.04(+1.63%)
Oct 18, 2018 2.390 2.495 2.390 2.460 14,229 +0.01(+0.41%)
Oct 17, 2018 2.439 2.510 2.439 2.450 30,421 -0.02(-0.81%)
Oct 16, 2018 2.370 2.506 2.330 2.470 42,013 +0.05(+2.07%)
Oct 15, 2018 2.310 2.550 2.300 2.420 136,086 +0.09(+3.86%)
Oct 12, 2018 2.280 2.330 2.200 2.330 36,000 -0.04(-1.69%)
Oct 11, 2018 2.270 2.370 2.200 2.370 46,221 +0.09(+3.95%)
Oct 10, 2018 2.420 2.500 2.280 2.280 46,279 -0.12(-5.00%)
Oct 09, 2018 2.400 2.520 2.400 2.400 31,684 +0.01(+0.34%)
Oct 08, 2018 2.274 2.530 2.200 2.392 80,859 +0.07(+3.10%)
Oct 05, 2018 2.310 2.320 2.220 2.320 3,100 +0.00(+0.00%)
Oct 04, 2018 2.350 2.350 2.150 2.320 10,522 +0.00(+0.00%)
Oct 03, 2018 2.320 2.343 2.211 2.320 13,665 -0.03(-1.20%)
Oct 02, 2018 2.200 2.348 2.200 2.348 56,682 +0.14(+6.25%)
Oct 01, 2018 2.050 2.280 2.050 2.210 24,564 +0.16(+7.80%)
Sep 28, 2018 2.040 2.100 1.890 2.050 64,900 +0.00(+0.00%)
Sep 27, 2018 2.080 2.086 2.050 2.050 10,550 -0.04(-1.87%)
Sep 26, 2018 2.100 2.146 2.089 2.089 5,671 -0.00(-0.05%)
Sep 25, 2018 2.140 2.190 2.090 2.090 8,689 -0.03(-1.42%)
Sep 24, 2018 2.120 2.153 2.074 2.120 7,282 +0.02(+0.95%)
Sep 21, 2018 2.080 2.230 2.080 2.100 19,300 -0.09(-4.11%)
Sep 20, 2018 2.040 2.310 2.040 2.190 31,162 +0.08(+3.79%)
Sep 19, 2018 2.191 2.191 2.110 2.110 6,998 -0.06(-2.76%)
Sep 18, 2018 2.190 2.270 2.050 2.170 256,484 +0.04(+1.88%)
Sep 17, 2018 2.300 2.300 2.100 2.130 21,637 -0.09(-4.05%)
Sep 14, 2018 2.300 2.300 2.210 2.220 7,500 -0.01(-0.45%)
Sep 13, 2018 2.220 2.430 2.205 2.230 12,788 -0.18(-7.47%)
Sep 12, 2018 2.170 2.410 2.100 2.410 7,778 +0.27(+12.62%)
Sep 11, 2018 2.140 2.180 2.140 2.140 7,446 -0.01(-0.47%)
Sep 10, 2018 2.200 2.219 2.140 2.150 2,607 -0.02(-0.92%)
Sep 07, 2018 2.140 2.190 2.140 2.170 9,300 +0.03(+1.40%)
Sep 06, 2018 2.150 2.150 2.040 2.140 26,327 -0.06(-2.73%)
Sep 05, 2018 2.216 2.216 2.150 2.200 16,306 -0.05(-2.22%)
Sep 04, 2018 2.230 2.250 2.150 2.250 17,887 +0.02(+0.90%)
Aug 31, 2018 2.230 2.230 2.230 0 -0.08(-3.46%)
Aug 30, 2018 2.300 2.330 2.300 2.310 18,540 -0.00(-0.00%)
Aug 29, 2018 2.330 2.352 2.260 2.310 17,282 -0.07(-2.94%)
Aug 28, 2018 2.330 2.400 2.300 2.380 10,633 +0.08(+3.48%)
Aug 27, 2018 2.310 2.340 2.250 2.300 6,539 +0.09(+4.07%)
Aug 24, 2018 2.180 2.320 2.180 2.210 22,600 -0.01(-0.45%)
Aug 23, 2018 2.240 2.350 2.144 2.220 14,871 -0.10(-4.31%)
Aug 22, 2018 2.470 2.480 2.160 2.320 16,393 +0.00(+0.00%)
Aug 21, 2018 2.400 2.400 2.180 2.320 77,481 -0.09(-3.73%)
Aug 20, 2018 2.550 2.550 2.400 2.410 7,749 -0.14(-5.49%)
Aug 17, 2018 2.550 2.550 2.550 2.550 200 +0.01(+0.39%)
Aug 16, 2018 2.574 2.581 2.540 2.540 1,403 -0.06(-2.31%)
Aug 15, 2018 2.750 2.750 2.500 2.600 17,146 -0.16(-5.80%)
Aug 14, 2018 2.690 2.764 2.674 2.760 17,124 +0.14(+5.34%)
Aug 13, 2018 2.670 2.700 2.620 2.620 30,011 -0.02(-0.76%)
Aug 10, 2018 2.620 2.670 2.620 2.640 700 +0.05(+1.93%)
Aug 09, 2018 2.560 2.690 2.560 2.590 2,638 +0.01(+0.35%)
Aug 08, 2018 2.631 2.631 2.581 2.581 466 -0.03(-1.11%)
Aug 07, 2018 2.600 2.709 2.540 2.610 4,265 +0.01(+0.38%)
Aug 06, 2018 2.650 2.740 2.600 2.600 18,439 -0.11(-4.06%)
Aug 03, 2018 2.560 2.710 2.560 2.710 16,300 +0.21(+8.37%)
Aug 02, 2018 2.540 2.557 2.500 2.501 16,972 -0.08(-2.96%)
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.