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 (%)
Jan 31, 2020 0.3200 0.3300 0.3050 0.3100 132,800 -0.01(-3.85%)
Jan 30, 2020 0.3250 0.3480 0.3050 0.3224 304,653 -0.02(-6.55%)
Jan 29, 2020 0.3371 0.3496 0.3180 0.3450 458,675 +0.01(+4.51%)
Jan 28, 2020 0.3496 0.3496 0.3170 0.3301 626,502 +0.01(+3.94%)
Jan 27, 2020 0.3000 0.3966 0.2915 0.3176 574,862 +0.01(+2.29%)
Jan 24, 2020 0.3750 0.3750 0.2900 0.3105 1,290,900 -0.05(-13.15%)
Jan 23, 2020 0.4000 0.4190 0.3400 0.3575 2,181,440 -0.06(-14.64%)
Jan 22, 2020 0.3400 0.4700 0.3290 0.4188 5,116,107 +0.09(+26.95%)
Jan 21, 2020 0.3250 0.3300 0.3101 0.3299 211,990 +0.02(+8.16%)
Jan 17, 2020 0.3200 0.3400 0.3011 0.3050 310,900 -0.04(-10.29%)
Jan 16, 2020 0.3028 0.3458 0.3002 0.3400 716,682 +0.03(+11.11%)
Jan 15, 2020 0.2900 0.3100 0.2860 0.3060 318,619 +0.01(+5.12%)
Jan 14, 2020 0.3000 0.3050 0.2810 0.2911 381,271 -0.01(-2.97%)
Jan 13, 2020 0.3186 0.3186 0.2955 0.3000 268,576 -0.02(-5.84%)
Jan 10, 2020 0.3200 0.3200 0.2955 0.3186 317,500 +0.03(+9.45%)
Jan 09, 2020 0.3535 0.3535 0.2900 0.2911 542,944 -0.04(-13.10%)
Jan 08, 2020 0.3400 0.3490 0.3035 0.3350 514,265 -0.02(-6.92%)
Jan 07, 2020 0.3790 0.3800 0.2800 0.3599 1,417,761 -0.01(-2.73%)
Jan 06, 2020 0.2800 0.4100 0.2600 0.3700 4,131,948 +0.10(+37.04%)
Jan 03, 2020 0.2800 0.2940 0.2600 0.2700 557,600 -0.02(-5.30%)
Jan 02, 2020 0.3000 0.3100 0.2750 0.2851 1,032,249 +0.01(+4.55%)
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%)
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.