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, 2018 2.090 2.210 2.060 2.150 40,700 +0.10(+4.88%)
Dec 28, 2018 2.130 2.190 2.050 2.050 19,400 -0.05(-2.38%)
Dec 27, 2018 2.140 2.270 2.100 2.100 9,916 -0.05(-2.33%)
Dec 26, 2018 2.169 2.200 2.110 2.150 10,930 +0.05(+2.38%)
Dec 24, 2018 2.150 2.180 2.100 2.100 3,400 +0.01(+0.48%)
Dec 21, 2018 2.200 2.220 2.080 2.090 13,300 -0.04(-1.88%)
Dec 20, 2018 2.130 2.260 2.050 2.130 27,509 +0.05(+2.40%)
Dec 19, 2018 2.160 2.182 2.080 2.080 13,070 -0.07(-3.22%)
Dec 18, 2018 2.261 2.270 2.080 2.149 77,606 -0.13(-5.73%)
Dec 17, 2018 2.400 2.400 2.280 2.280 14,215 -0.12(-5.00%)
Dec 14, 2018 2.310 2.400 2.310 2.400 2,500 +0.09(+3.90%)
Dec 13, 2018 2.370 2.440 2.310 2.310 2,568 -0.08(-3.35%)
Dec 12, 2018 2.488 2.488 2.390 2.390 25,593 -0.06(-2.45%)
Dec 11, 2018 2.550 2.600 2.400 2.450 31,673 -0.10(-3.92%)
Dec 10, 2018 2.500 2.550 2.440 2.550 32,800 +0.05(+2.00%)
Dec 07, 2018 2.380 2.500 2.380 2.500 41,500 +0.18(+7.76%)
Dec 06, 2018 2.360 2.400 2.320 2.320 1,545 -0.04(-1.69%)
Dec 04, 2018 2.370 2.480 2.350 2.360 24,700 -0.02(-0.84%)
Dec 03, 2018 2.330 2.400 2.330 2.380 14,563 +0.07(+3.03%)
Nov 30, 2018 2.300 2.400 2.300 2.310 65,300 +0.02(+0.87%)
Nov 29, 2018 2.280 2.340 2.270 2.290 18,952 +0.00(+0.00%)
Nov 28, 2018 2.310 2.358 2.270 2.290 38,994 +0.00(+0.00%)
Nov 27, 2018 2.370 2.400 2.250 2.290 33,521 +0.04(+1.78%)
Nov 26, 2018 2.370 2.370 2.250 2.250 17,302 +0.01(+0.45%)
Nov 23, 2018 2.360 2.360 2.240 2.240 500 -0.13(-5.49%)
Nov 21, 2018 2.370 2.370 2.370 0 +0.01(+0.42%)
Nov 20, 2018 2.390 2.450 2.325 2.360 66,589 -0.02(-0.84%)
Nov 19, 2018 2.330 2.380 2.210 2.380 57,639 +0.12(+5.31%)
Nov 16, 2018 2.170 2.300 2.170 2.260 51,700 +0.10(+4.63%)
Nov 15, 2018 2.100 2.170 2.090 2.160 5,482 +0.04(+1.98%)
Nov 14, 2018 2.060 2.120 2.060 2.118 1,888 +0.04(+1.83%)
Nov 13, 2018 2.164 2.164 2.080 2.080 2,998 -0.03(-1.42%)
Nov 12, 2018 2.190 2.210 2.100 2.110 8,561 +0.00(+0.00%)
Nov 09, 2018 2.270 2.300 2.110 2.110 21,000 -0.20(-8.66%)
Nov 08, 2018 2.200 2.379 2.200 2.310 2,828 +0.02(+0.87%)
Nov 07, 2018 2.230 2.379 2.230 2.290 15,062 +0.08(+3.62%)
Nov 06, 2018 2.400 2.500 2.040 2.210 29,307 -0.25(-10.16%)
Nov 05, 2018 2.430 2.489 2.320 2.460 6,936 +0.14(+6.03%)
Nov 02, 2018 2.290 2.390 2.290 2.320 1,800 +0.05(+2.09%)
Nov 01, 2018 2.210 2.303 2.190 2.272 9,867 +0.20(+9.78%)
Oct 31, 2018 2.100 2.199 2.070 2.070 8,062 -0.05(-2.13%)
Oct 30, 2018 2.180 2.270 2.050 2.115 25,580 -0.00(-0.24%)
Oct 29, 2018 2.180 2.180 2.100 2.120 3,081 +0.04(+1.92%)
Oct 26, 2018 2.170 2.170 2.080 2.080 12,800 -0.08(-3.70%)
Oct 25, 2018 2.269 2.347 2.160 2.160 21,055 -0.07(-3.14%)
Oct 24, 2018 2.310 2.382 2.200 2.230 29,340 -0.10(-4.29%)
Oct 23, 2018 2.372 2.518 2.210 2.330 22,401 -0.16(-6.43%)
Oct 22, 2018 2.404 2.500 2.404 2.490 26,209 -0.01(-0.40%)
Oct 19, 2018 2.400 2.560 2.400 2.500 36,100 +0.04(+1.63%)
Oct 18, 2018 2.390 2.495 2.390 2.460 14,229 +0.01(+0.41%)
Oct 17, 2018 2.439 2.510 2.439 2.450 30,421 -0.02(-0.81%)
Oct 16, 2018 2.370 2.506 2.330 2.470 42,013 +0.05(+2.07%)
Oct 15, 2018 2.310 2.550 2.300 2.420 136,086 +0.09(+3.86%)
Oct 12, 2018 2.280 2.330 2.200 2.330 36,000 -0.04(-1.69%)
Oct 11, 2018 2.270 2.370 2.200 2.370 46,221 +0.09(+3.95%)
Oct 10, 2018 2.420 2.500 2.280 2.280 46,279 -0.12(-5.00%)
Oct 09, 2018 2.400 2.520 2.400 2.400 31,684 +0.01(+0.34%)
Oct 08, 2018 2.274 2.530 2.200 2.392 80,859 +0.07(+3.10%)
Oct 05, 2018 2.310 2.320 2.220 2.320 3,100 +0.00(+0.00%)
Oct 04, 2018 2.350 2.350 2.150 2.320 10,522 +0.00(+0.00%)
Oct 03, 2018 2.320 2.343 2.211 2.320 13,665 -0.03(-1.20%)
Oct 02, 2018 2.200 2.348 2.200 2.348 56,682 +0.14(+6.25%)
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.