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 (%)
Jul 31, 2017 3.150 3.400 3.020 3.390 49,337 +0.24(+7.62%)
Jul 28, 2017 3.140 3.150 3.100 3.150 5,881 +0.04(+1.29%)
Jul 27, 2017 3.177 3.177 3.110 3.110 1,686 -0.07(-2.20%)
Jul 26, 2017 3.160 3.180 3.130 3.180 618 +0.11(+3.58%)
Jul 25, 2017 3.150 3.240 3.070 3.070 16,020 -0.12(-3.76%)
Jul 24, 2017 3.332 3.350 3.110 3.190 11,160 +0.13(+4.25%)
Jul 21, 2017 3.110 3.190 3.050 3.060 42,819 -0.08(-2.55%)
Jul 20, 2017 3.139 3.300 3.060 3.140 63,004 +0.08(+2.61%)
Jul 19, 2017 3.272 3.050 3.060 25,121 -0.07(-2.24%)
Jul 18, 2017 3.220 3.280 3.100 3.130 16,891 -0.20(-6.01%)
Jul 17, 2017 3.140 3.330 3.136 3.330 5,495 +0.19(+6.05%)
Jul 14, 2017 3.340 3.363 3.029 3.140 26,427 +0.06(+1.95%)
Jul 13, 2017 3.120 3.153 2.860 3.080 26,557 +0.02(+0.65%)
Jul 12, 2017 2.980 3.190 2.980 3.060 7,985 +0.06(+2.00%)
Jul 11, 2017 3.010 3.100 2.810 3.000 22,285 -0.20(-6.25%)
Jul 10, 2017 3.380 3.500 3.200 3.200 41,219 -0.18(-5.33%)
Jul 07, 2017 3.320 3.490 3.280 3.380 26,619 +0.11(+3.36%)
Jul 06, 2017 3.290 3.300 3.270 3.270 7,356 -0.02(-0.61%)
Jul 05, 2017 3.510 3.660 3.270 3.290 41,331 -0.14(-4.08%)
Jul 03, 2017 3.300 3.440 3.270 3.430 24,609 +0.01(+0.29%)
Jun 30, 2017 3.500 3.500 3.270 3.420 7,873 +0.02(+0.59%)
Jun 29, 2017 3.500 3.670 3.400 3.400 72,893 -0.09(-2.58%)
Jun 28, 2017 3.400 3.500 3.260 3.490 36,575 +0.09(+2.65%)
Jun 27, 2017 3.401 3.480 3.350 3.400 21,909 +0.00(+0.00%)
Jun 26, 2017 3.500 3.633 3.260 3.400 55,306 -0.09(-2.58%)
Jun 23, 2017 3.470 3.600 3.250 3.490 35,742 +0.07(+2.05%)
Jun 22, 2017 3.510 3.646 3.420 3.420 15,564 -0.06(-1.72%)
Jun 21, 2017 3.578 3.626 3.460 3.480 8,860 -0.09(-2.52%)
Jun 20, 2017 3.750 3.950 3.550 3.570 59,736 -0.11(-2.99%)
Jun 19, 2017 3.810 3.840 3.310 3.680 37,282 -0.01(-0.27%)
Jun 16, 2017 3.950 4.100 3.505 3.690 29,361 -0.26(-6.58%)
Jun 15, 2017 4.080 4.090 3.950 3.950 3,933 -0.04(-0.90%)
Jun 14, 2017 4.000 4.000 3.950 3.986 5,794 +0.04(+0.91%)
Jun 13, 2017 4.070 4.120 3.950 3.950 18,795 -0.18(-4.36%)
Jun 12, 2017 4.070 4.140 3.995 4.130 4,568 +0.07(+1.72%)
Jun 09, 2017 4.056 4.200 4.050 4.060 6,949 -0.07(-1.69%)
Jun 07, 2017 4.130 4.130 4.130 29 +0.06(+1.47%)
Jun 06, 2017 4.100 4.125 4.020 4.070 10,507 -0.01(-0.25%)
Jun 05, 2017 4.150 4.150 4.010 4.080 15,523 -0.04(-0.97%)
Jun 02, 2017 3.990 4.170 3.700 4.120 29,807 +0.14(+3.52%)
Jun 01, 2017 4.240 4.240 3.850 3.980 21,197 -0.16(-3.86%)
May 31, 2017 3.884 4.140 3.810 4.140 25,407 +0.22(+5.61%)
May 30, 2017 3.800 3.960 3.670 3.920 13,279 +0.08(+2.08%)
May 26, 2017 3.860 3.860 3.530 3.840 2,581 +0.15(+4.07%)
May 25, 2017 3.390 3.830 3.380 3.690 20,934 +0.29(+8.53%)
May 24, 2017 3.470 3.484 3.400 3.400 4,490 -0.09(-2.58%)
May 23, 2017 3.380 3.500 3.250 3.490 18,955 +0.09(+2.65%)
May 22, 2017 3.740 3.740 3.400 3.400 26,921 -0.20(-5.56%)
May 19, 2017 3.603 3.840 3.600 3.600 10,789 -0.08(-2.17%)
May 18, 2017 3.740 3.780 3.600 3.680 20,367 -0.14(-3.79%)
May 17, 2017 3.900 3.900 3.770 3.825 4,663 -0.03(-0.65%)
May 16, 2017 3.800 3.940 3.770 3.850 29,116 +0.06(+1.58%)
May 15, 2017 3.900 3.900 3.770 3.790 14,240 -0.04(-1.04%)
May 12, 2017 3.850 3.949 3.830 3.830 19,661 +0.03(+0.79%)
May 11, 2017 3.850 4.060 3.800 3.800 5,901 -0.06(-1.55%)
May 10, 2017 4.043 4.043 3.550 3.860 77,763 -0.28(-6.76%)
May 09, 2017 4.250 4.500 4.030 4.140 22,680 -0.21(-4.83%)
May 08, 2017 4.600 4.800 4.300 4.350 42,230 -0.30(-6.45%)
May 05, 2017 4.800 4.920 4.650 4.650 34,592 -0.02(-0.43%)
May 04, 2017 4.980 4.980 4.625 4.670 53,120 +0.02(+0.43%)
May 03, 2017 4.660 4.850 4.620 4.650 46,998 +0.00(+0.00%)
May 02, 2017 4.870 4.980 4.630 4.650 44,249 -0.15(-3.12%)
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.