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, 2017 3.000 3.299 3.000 3.210 48,208 +0.09(+2.88%)
Oct 30, 2017 3.030 3.190 2.836 3.120 63,626 +0.10(+3.31%)
Oct 27, 2017 2.930 3.020 2.850 3.020 24,125 +0.10(+3.42%)
Oct 26, 2017 2.870 3.110 2.800 2.920 30,399 +0.16(+5.80%)
Oct 25, 2017 2.890 3.000 2.740 2.760 33,213 -0.11(-3.83%)
Oct 24, 2017 3.000 3.000 2.800 2.870 87,670 -0.10(-3.37%)
Oct 23, 2017 3.180 3.400 2.970 2.970 140,386 -0.28(-8.61%)
Oct 20, 2017 3.500 3.550 3.250 3.250 101,088 -0.24(-6.88%)
Oct 19, 2017 3.370 3.500 3.370 3.490 43,353 +0.08(+2.35%)
Oct 18, 2017 3.400 3.469 3.370 3.410 14,663 +0.01(+0.29%)
Oct 17, 2017 3.670 3.670 3.380 3.400 60,430 -0.24(-6.59%)
Oct 16, 2017 3.570 3.800 3.520 3.640 151,096 +0.12(+3.41%)
Oct 13, 2017 3.560 3.641 3.490 3.520 137,400 +0.01(+0.28%)
Oct 12, 2017 3.460 3.590 3.460 3.510 55,639 +0.06(+1.74%)
Oct 11, 2017 3.360 3.590 3.360 3.450 76,713 +0.15(+4.55%)
Oct 10, 2017 3.317 3.350 3.250 3.300 18,035 -0.01(-0.30%)
Oct 09, 2017 3.400 3.450 3.250 3.310 44,730 +0.00(+0.00%)
Oct 06, 2017 3.290 3.350 3.210 3.310 25,023 -0.04(-1.19%)
Oct 05, 2017 3.400 3.550 3.270 3.350 90,461 -0.03(-0.89%)
Oct 04, 2017 3.320 3.462 3.300 3.380 46,034 -0.06(-1.74%)
Oct 03, 2017 3.600 3.600 3.250 3.440 133,544 -0.33(-8.75%)
Oct 02, 2017 4.130 4.150 3.670 3.770 60,568 -0.35(-8.50%)
Sep 29, 2017 4.050 4.150 3.940 4.120 43,697 +0.10(+2.49%)
Sep 28, 2017 3.780 4.150 3.700 4.020 154,694 +0.19(+5.02%)
Sep 27, 2017 4.100 4.100 3.661 3.828 131,445 -0.13(-3.33%)
Sep 26, 2017 4.120 4.370 3.600 3.960 204,336 +0.32(+8.79%)
Sep 25, 2017 3.640 3.730 3.490 3.640 36,588 +0.01(+0.28%)
Sep 22, 2017 3.570 3.640 3.522 3.630 11,644 +0.04(+1.11%)
Sep 21, 2017 3.660 3.710 3.550 3.590 46,767 -0.02(-0.55%)
Sep 20, 2017 3.780 3.780 3.610 3.610 35,433 -0.15(-3.93%)
Sep 19, 2017 3.810 3.839 3.705 3.757 15,993 -0.11(-2.91%)
Sep 18, 2017 3.700 3.880 3.600 3.870 14,719 +0.26(+7.20%)
Sep 15, 2017 3.600 3.805 3.600 3.610 7,816 +0.01(+0.28%)
Sep 14, 2017 3.450 3.650 3.450 3.600 6,785 -0.05(-1.37%)
Sep 13, 2017 3.670 3.670 3.520 3.650 12,872 +0.01(+0.27%)
Sep 12, 2017 3.540 3.650 3.330 3.640 35,625 +0.21(+6.12%)
Sep 11, 2017 3.300 3.740 3.300 3.430 64,842 +0.19(+5.86%)
Sep 08, 2017 3.279 3.290 3.070 3.240 20,498 -0.00(-0.00%)
Sep 07, 2017 3.210 3.288 3.210 3.240 7,242 +0.15(+4.86%)
Sep 06, 2017 3.190 3.300 3.090 3.090 3,448 -0.10(-3.13%)
Sep 05, 2017 3.100 3.190 3.062 3.190 4,811 +0.09(+2.90%)
Sep 01, 2017 3.270 3.270 3.070 3.100 43,967 -0.16(-4.91%)
Aug 31, 2017 3.180 3.260 3.111 3.260 2,262 +0.06(+1.87%)
Aug 30, 2017 3.180 3.210 3.030 3.200 12,717 +0.02(+0.63%)
Aug 29, 2017 3.050 3.180 3.050 3.180 17,540 +0.15(+4.95%)
Aug 28, 2017 2.978 3.183 2.893 3.030 16,346 -0.03(-0.98%)
Aug 25, 2017 2.980 3.065 2.950 3.060 5,322 +0.06(+2.00%)
Aug 24, 2017 3.000 3.000 3.000 3.000 314 +0.00(+0.00%)
Aug 23, 2017 3.040 3.220 3.000 3.000 37,955 -0.04(-1.32%)
Aug 22, 2017 3.100 3.110 3.010 3.040 22,792 -0.00(-0.00%)
Aug 21, 2017 3.300 3.300 3.040 3.040 42,142 -0.31(-9.25%)
Aug 18, 2017 3.190 3.350 3.155 3.350 18,023 +0.22(+7.03%)
Aug 17, 2017 3.150 3.160 3.080 3.130 14,247 -0.07(-2.19%)
Aug 16, 2017 3.184 3.200 3.120 3.200 1,613 +0.00(+0.00%)
Aug 15, 2017 3.210 3.335 3.095 3.200 2,857 -0.15(-4.48%)
Aug 14, 2017 3.160 3.350 3.040 3.350 4,709 +0.30(+9.84%)
Aug 11, 2017 3.240 3.240 3.050 3.050 510 +0.01(+0.33%)
Aug 10, 2017 3.153 3.153 3.040 3.040 2,470 -0.11(-3.49%)
Aug 09, 2017 3.180 3.190 3.040 3.150 74,644 -0.04(-1.25%)
Aug 08, 2017 3.200 3.200 3.175 3.190 4,028 -0.06(-1.85%)
Aug 07, 2017 3.280 3.350 3.140 3.250 28,215 -0.07(-2.11%)
Aug 04, 2017 3.140 3.340 3.140 3.320 40,613 +0.26(+8.50%)
Aug 03, 2017 3.215 3.215 3.041 3.060 21,237 -0.16(-4.97%)
Aug 02, 2017 3.260 3.278 3.210 3.220 9,650 -0.16(-4.73%)
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.