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 (%)
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%)
Aug 01, 2018 2.599 2.599 2.577 2.577 314 +0.03(+1.06%)
Jul 31, 2018 2.527 2.550 2.527 2.550 10,925 +0.04(+1.44%)
Jul 30, 2018 2.511 2.530 2.511 2.514 5,244 -0.03(-1.25%)
Jul 27, 2018 2.550 2.637 2.510 2.546 18,121 -0.00(-0.17%)
Jul 26, 2018 2.650 2.550 2.550 310 -0.10(-3.77%)
Jul 25, 2018 2.510 2.685 2.450 2.650 13,557 +0.08(+3.31%)
Jul 24, 2018 2.610 2.632 2.565 2.565 4,869 -0.04(-1.35%)
Jul 23, 2018 2.535 2.647 2.510 2.600 15,452 -0.01(-0.38%)
Jul 20, 2018 2.635 2.659 2.590 2.610 7,253 +0.05(+1.95%)
Jul 19, 2018 2.550 2.580 2.500 2.560 23,735 +0.05(+1.99%)
Jul 18, 2018 2.480 2.510 2.438 2.510 6,786 +0.08(+3.29%)
Jul 17, 2018 2.468 2.500 2.411 2.430 16,586 +0.00(+0.00%)
Jul 16, 2018 2.390 2.467 2.310 2.430 6,438 +0.04(+1.67%)
Jul 13, 2018 2.301 2.460 2.301 2.390 9,824 +0.03(+1.28%)
Jul 12, 2018 2.380 2.380 2.350 2.360 25,455 -0.03(-1.26%)
Jul 11, 2018 2.400 2.420 2.350 2.390 11,022 +0.01(+0.42%)
Jul 10, 2018 2.470 2.470 2.380 2.380 14,033 -0.02(-0.83%)
Jul 09, 2018 2.440 2.487 2.380 2.400 12,310 -0.03(-1.27%)
Jul 06, 2018 2.380 2.456 2.313 2.431 11,910 +0.05(+2.14%)
Jul 05, 2018 2.500 2.500 2.400 2.380 33,689 -0.16(-6.30%)
Jul 03, 2018 2.540 2.540 2.540 0 +0.35(+15.98%)
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.