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 (%)
Dec 31, 2019 0.2500 0.2900 0.2450 0.2727 937,300 +0.03(+12.87%)
Dec 30, 2019 0.2400 0.2500 0.2300 0.2416 397,452 +0.02(+8.88%)
Dec 27, 2019 0.2100 0.2500 0.2090 0.2219 862,600 +0.01(+6.84%)
Dec 26, 2019 0.2200 0.2200 0.2061 0.2077 383,862 -0.00(-0.95%)
Dec 24, 2019 0.2110 0.2200 0.2055 0.2097 197,800 -0.01(-4.68%)
Dec 23, 2019 0.2100 0.2300 0.2023 0.2200 669,308 +0.02(+9.40%)
Dec 20, 2019 0.2100 0.2145 0.2000 0.2011 615,300 -0.01(-4.24%)
Dec 19, 2019 0.2100 0.2200 0.2000 0.2100 568,073 +0.00(+1.50%)
Dec 18, 2019 0.2100 0.2200 0.2000 0.2069 784,018 +0.00(+2.43%)
Dec 17, 2019 0.2200 0.2300 0.2010 0.2020 576,605 -0.01(-3.81%)
Dec 16, 2019 0.2300 0.2300 0.1900 0.2100 2,012,041 -0.09(-30.00%)
Dec 13, 2019 0.3200 0.3300 0.3000 0.3000 286,400 -0.03(-8.51%)
Dec 12, 2019 0.3500 0.3500 0.3015 0.3279 352,297 +0.01(+2.50%)
Dec 11, 2019 0.3026 0.3290 0.2900 0.3199 333,763 +0.01(+3.19%)
Dec 10, 2019 0.3100 0.3200 0.2900 0.3100 222,141 +0.00(+0.55%)
Dec 09, 2019 0.3000 0.3290 0.2978 0.3083 194,457 +0.01(+3.01%)
Dec 06, 2019 0.3100 0.3288 0.2920 0.2993 251,800 -0.02(-4.83%)
Dec 05, 2019 0.3400 0.3500 0.3140 0.3145 136,744 -0.01(-2.69%)
Dec 04, 2019 0.3061 0.3396 0.3005 0.3232 315,649 +0.01(+2.60%)
Dec 03, 2019 0.3000 0.3500 0.2900 0.3150 360,464 +0.03(+11.50%)
Dec 02, 2019 0.2862 0.3050 0.2700 0.2825 346,619 +0.01(+3.63%)
Nov 29, 2019 0.3100 0.3140 0.2651 0.2726 440,400 -0.02(-7.56%)
Nov 27, 2019 0.2730 0.2950 0.2601 0.2949 730,000 +0.03(+13.42%)
Nov 26, 2019 0.2500 0.2660 0.2499 0.2600 229,178 +0.00(+0.39%)
Nov 25, 2019 0.2845 0.2868 0.2403 0.2590 825,986 -0.01(-1.89%)
Nov 22, 2019 0.3350 0.3350 0.2640 0.2640 1,584,100 -0.08(-23.03%)
Nov 21, 2019 0.4200 0.4200 0.3000 0.3430 2,432,676 -0.22(-38.75%)
Nov 20, 2019 0.5510 0.6000 0.5250 0.5600 95,014 +0.00(+0.00%)
Nov 19, 2019 0.6208 0.6250 0.5500 0.5600 152,212 -0.07(-11.11%)
Nov 18, 2019 0.7000 0.7000 0.5000 0.6300 274,082 -0.05(-7.02%)
Nov 15, 2019 0.7500 0.8900 0.6406 0.6776 1,483,300 +0.02(+3.45%)
Nov 14, 2019 0.6600 0.6600 0.6200 0.6550 54,519 +0.01(+0.77%)
Nov 13, 2019 0.5769 0.6600 0.5769 0.6500 143,964 +0.09(+15.66%)
Nov 12, 2019 0.5999 0.6399 0.5275 0.5620 269,883 -0.04(-6.33%)
Nov 11, 2019 0.6500 0.6500 0.5900 0.6000 70,248 -0.04(-6.40%)
Nov 08, 2019 0.6310 0.6500 0.6310 0.6410 69,100 +0.01(+1.57%)
Nov 07, 2019 0.6410 0.7000 0.6310 0.6311 148,454 -0.02(-2.88%)
Nov 06, 2019 0.6400 0.6498 0.6400 0.6498 17,808 -0.00(-0.14%)
Nov 05, 2019 0.6501 0.6687 0.6475 0.6507 31,323 -0.00(-0.35%)
Nov 04, 2019 0.6600 0.6600 0.6400 0.6530 56,286 +0.00(+0.06%)
Nov 01, 2019 0.6500 0.6600 0.6300 0.6526 228,600 +0.00(+0.40%)
Oct 31, 2019 0.6550 0.6560 0.6400 0.6500 32,551 -0.01(-1.32%)
Oct 30, 2019 0.6798 0.6826 0.6526 0.6587 38,183 -0.03(-3.92%)
Oct 29, 2019 0.7288 0.7288 0.6610 0.6856 49,363 -0.02(-3.03%)
Oct 28, 2019 0.6839 0.7100 0.6700 0.7070 54,568 +0.04(+5.52%)
Oct 25, 2019 0.7000 0.7200 0.6550 0.6700 98,600 -0.01(-1.18%)
Oct 24, 2019 0.7288 0.7288 0.6700 0.6780 205,534 -0.03(-3.83%)
Oct 23, 2019 0.7584 0.7600 0.7017 0.7050 66,026 -0.07(-8.44%)
Oct 22, 2019 0.7677 0.7775 0.7300 0.7700 51,176 +0.02(+2.78%)
Oct 21, 2019 0.7600 0.8000 0.7321 0.7492 71,273 +0.02(+2.66%)
Oct 18, 2019 0.8009 0.8200 0.7150 0.7298 224,600 -0.03(-3.97%)
Oct 17, 2019 0.8300 0.8304 0.7600 0.7600 233,793 -0.07(-8.43%)
Oct 16, 2019 0.8500 0.9000 0.8006 0.8300 101,901 -0.02(-2.35%)
Oct 15, 2019 0.8400 0.9400 0.8200 0.8500 451,119 +0.02(+2.41%)
Oct 14, 2019 0.8500 0.9900 0.8200 0.8300 1,443,470 +0.04(+5.60%)
Oct 11, 2019 0.7500 0.8000 0.7500 0.7860 19,900 +0.04(+5.69%)
Oct 10, 2019 0.7672 0.8100 0.6720 0.7437 66,116 -0.05(-6.69%)
Oct 09, 2019 0.8378 0.8680 0.7500 0.7970 28,694 +0.01(+0.89%)
Oct 08, 2019 0.8400 0.8500 0.7550 0.7900 187,285 -0.02(-2.47%)
Oct 07, 2019 0.8200 0.8300 0.8000 0.8100 105,168 -0.01(-1.22%)
Oct 04, 2019 0.9000 1.060 0.7730 0.8200 793,100 -0.05(-5.51%)
Oct 03, 2019 0.7272 0.8700 0.7201 0.8678 382,083 +0.18(+25.77%)
Oct 02, 2019 0.6400 0.7400 0.6200 0.6900 177,702 +0.05(+7.09%)
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.