Skip to main content

Genius Brands International Inc (NQ: GNUS )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.460 2.510 2.340 2.370 277,948 -0.12(-4.82%)
May 30, 2023 2.540 2.545 2.453 2.490 221,661 -0.04(-1.58%)
May 26, 2023 2.510 2.550 2.500 2.530 94,698 +0.02(+0.80%)
May 25, 2023 2.690 2.780 2.500 2.510 173,131 -0.18(-6.69%)
May 24, 2023 2.800 2.800 2.620 2.690 200,897 -0.09(-3.24%)
May 23, 2023 2.710 2.820 2.680 2.780 350,499 +0.06(+2.39%)
May 22, 2023 2.520 2.780 2.500 2.715 1,027,645 +0.25(+10.37%)
May 19, 2023 2.540 2.575 2.430 2.460 130,856 -0.07(-2.77%)
May 18, 2023 2.590 2.700 2.530 2.530 146,136 -0.07(-2.69%)
May 17, 2023 2.550 2.700 2.520 2.600 288,949 +0.05(+1.96%)
May 16, 2023 2.540 2.570 2.500 2.550 77,102 +0.00(+0.00%)
May 15, 2023 2.490 2.570 2.470 2.550 108,997 +0.07(+2.82%)
May 12, 2023 2.530 2.540 2.450 2.480 90,194 -0.05(-1.98%)
May 11, 2023 2.550 2.555 2.480 2.530 125,662 +0.01(+0.40%)
May 10, 2023 2.610 2.649 2.519 2.520 123,283 -0.06(-2.33%)
May 09, 2023 2.530 2.610 2.520 2.580 114,310 +0.03(+1.18%)
May 08, 2023 2.590 2.630 2.520 2.550 117,717 -0.05(-1.92%)
May 05, 2023 2.590 2.640 2.540 2.600 127,982 +0.03(+1.17%)
May 04, 2023 2.560 2.590 2.500 2.570 90,363 +0.01(+0.39%)
May 03, 2023 2.550 2.625 2.480 2.560 143,614 +0.00(+0.00%)
May 02, 2023 2.530 2.590 2.495 2.560 98,323 +0.01(+0.39%)
May 01, 2023 2.570 2.629 2.520 2.550 76,615 -0.03(-1.16%)
Apr 28, 2023 2.540 2.630 2.540 2.580 167,607 +0.02(+0.78%)
Apr 27, 2023 2.480 2.560 2.450 2.560 136,788 +0.09(+3.64%)
Apr 26, 2023 2.520 2.580 2.450 2.470 185,191 -0.06(-2.37%)
Apr 25, 2023 2.650 2.650 2.530 2.530 190,572 -0.13(-4.89%)
Apr 24, 2023 2.780 2.800 2.650 2.660 164,692 -0.12(-4.32%)
Apr 21, 2023 2.620 2.780 2.600 2.780 145,373 +0.16(+6.11%)
Apr 20, 2023 2.800 2.825 2.600 2.620 211,295 -0.19(-6.76%)
Apr 19, 2023 2.810 2.880 2.800 2.810 98,998 -0.05(-1.75%)
Apr 18, 2023 2.980 3.040 2.810 2.860 161,642 -0.12(-4.03%)
Apr 17, 2023 2.870 2.980 2.830 2.980 185,762 +0.13(+4.56%)
Apr 14, 2023 2.950 3.000 2.840 2.850 158,716 -0.15(-5.00%)
Apr 13, 2023 2.800 3.080 2.800 3.000 381,910 +0.25(+9.09%)
Apr 12, 2023 2.960 2.960 2.750 2.750 159,643 -0.19(-6.46%)
Apr 11, 2023 2.850 2.970 2.850 2.940 181,097 +0.07(+2.44%)
Apr 10, 2023 2.750 2.890 2.700 2.870 194,516 +0.13(+4.74%)
Apr 06, 2023 2.680 2.831 2.640 2.740 124,816 +0.07(+2.62%)
Apr 05, 2023 2.900 2.900 2.600 2.670 413,289 -0.24(-8.25%)
Apr 04, 2023 2.920 3.160 2.850 2.910 678,598 -0.01(-0.34%)
Apr 03, 2023 2.730 3.000 2.630 2.920 1,003,607 +0.19(+6.96%)
Mar 31, 2023 2.630 2.750 2.610 2.730 177,838 +0.11(+4.20%)
Mar 30, 2023 2.630 2.690 2.610 2.620 192,151 +0.00(+0.00%)
Mar 29, 2023 2.560 2.640 2.530 2.620 140,248 +0.07(+2.75%)
Mar 28, 2023 2.560 2.610 2.540 2.550 106,173 -0.02(-0.78%)
Mar 27, 2023 2.610 2.625 2.510 2.570 188,242 -0.04(-1.53%)
Mar 24, 2023 2.550 2.610 2.466 2.610 133,910 +0.04(+1.56%)
Mar 23, 2023 2.560 2.700 2.510 2.570 208,879 +0.04(+1.58%)
Mar 22, 2023 2.640 2.670 2.520 2.530 162,629 -0.13(-4.89%)
Mar 21, 2023 2.620 2.700 2.570 2.660 244,103 +0.10(+3.91%)
Mar 20, 2023 2.560 2.600 2.500 2.560 208,030 +0.00(+0.00%)
Mar 17, 2023 2.670 2.690 2.530 2.560 335,698 -0.15(-5.54%)
Mar 16, 2023 2.580 2.740 2.480 2.710 321,568 +0.07(+2.65%)
Mar 15, 2023 2.730 2.780 2.600 2.640 298,202 -0.16(-5.71%)
Mar 14, 2023 2.700 2.850 2.700 2.800 282,087 +0.14(+5.26%)
Mar 13, 2023 2.690 2.780 2.601 2.660 324,105 -0.10(-3.62%)
Mar 10, 2023 2.760 2.800 2.600 2.760 341,658 -0.02(-0.72%)
Mar 09, 2023 3.040 3.080 2.780 2.780 486,872 -0.26(-8.55%)
Mar 08, 2023 3.100 3.140 2.950 3.040 323,908 -0.04(-1.30%)
Mar 07, 2023 3.140 3.210 3.070 3.080 278,126 -0.04(-1.28%)
Mar 06, 2023 3.220 3.250 3.120 3.120 355,369 -0.12(-3.70%)
Mar 03, 2023 3.180 3.300 3.070 3.240 405,132 +0.09(+2.86%)
Mar 02, 2023 3.110 3.190 3.050 3.150 351,905 +0.02(+0.64%)
Mar 01, 2023 3.110 3.250 3.010 3.130 454,767 +0.01(+0.32%)
Feb 28, 2023 3.430 3.440 3.120 3.120 477,468 -0.32(-9.30%)
Feb 27, 2023 3.110 3.490 3.110 3.440 985,752 +0.33(+10.61%)
Feb 24, 2023 3.210 3.230 2.940 3.110 727,571 -0.17(-5.18%)
Feb 23, 2023 3.580 3.590 3.210 3.280 663,734 -0.29(-8.12%)
Feb 22, 2023 3.610 3.720 3.505 3.570 367,021 -0.07(-1.92%)
Feb 21, 2023 3.740 3.790 3.560 3.640 435,841 -0.16(-4.21%)
Feb 17, 2023 3.800 3.830 3.650 3.800 372,171 -0.01(-0.26%)
Feb 16, 2023 3.740 3.940 3.600 3.810 635,464 +0.03(+0.79%)
Feb 15, 2023 3.670 3.812 3.500 3.780 1,254,948 +0.09(+2.44%)
Feb 14, 2023 3.840 4.878 3.650 3.690 4,969,625 +0.09(+2.50%)
Feb 13, 2023 4.150 4.202 3.310 3.600 2,124,437 +3.16(+709.17%)
Feb 10, 2023 0.6081 0.6233 0.4196 0.4449 16,328,868 -0.18(-28.24%)
Feb 09, 2023 0.6695 0.6695 0.6100 0.6200 1,362,206 -0.03(-5.23%)
Feb 08, 2023 0.6900 0.6996 0.6300 0.6542 2,240,359 -0.04(-5.20%)
Feb 07, 2023 0.7127 0.7170 0.6800 0.6901 1,265,666 -0.02(-3.17%)
Feb 06, 2023 0.7250 0.7395 0.7100 0.7127 856,814 -0.01(-1.01%)
Feb 03, 2023 0.7200 0.7500 0.7200 0.7200 1,595,779 -0.00(-0.59%)
Feb 02, 2023 0.7200 0.7400 0.7020 0.7243 1,222,232 +0.01(+1.77%)
Feb 01, 2023 0.7253 0.7380 0.7100 0.7117 1,640,181 -0.02(-2.51%)
Jan 31, 2023 0.6800 0.7300 0.6800 0.7300 1,706,139 +0.03(+4.78%)
Jan 30, 2023 0.6703 0.7000 0.6702 0.6967 2,664,822 +0.03(+4.02%)
Jan 27, 2023 0.6745 0.6800 0.6620 0.6698 863,157 -0.01(-1.77%)
Jan 26, 2023 0.6835 0.7000 0.6753 0.6819 592,577 +0.00(+0.46%)
Jan 25, 2023 0.6800 0.6900 0.6713 0.6788 935,606 -0.01(-1.62%)
Jan 24, 2023 0.6904 0.7100 0.6820 0.6900 1,590,756 -0.01(-1.86%)
Jan 23, 2023 0.7200 0.7200 0.6810 0.7031 3,167,514 +0.01(+1.90%)
Jan 20, 2023 0.6724 0.6947 0.6450 0.6900 2,028,598 +0.04(+6.43%)
Jan 19, 2023 0.6900 0.6986 0.6400 0.6483 3,591,126 -0.03(-3.80%)
Jan 18, 2023 0.6615 0.6908 0.6400 0.6739 1,549,036 +0.02(+2.60%)
Jan 17, 2023 0.6900 0.7157 0.6500 0.6568 2,521,870 -0.03(-4.81%)
Jan 13, 2023 0.6400 0.6900 0.6300 0.6900 2,757,820 +0.06(+9.18%)
Jan 12, 2023 0.5915 0.6377 0.5806 0.6320 1,449,201 +0.04(+6.92%)
Jan 11, 2023 0.5700 0.6000 0.5635 0.5911 1,612,056 +0.03(+4.90%)
Jan 10, 2023 0.5500 0.5700 0.5300 0.5635 1,119,943 +0.02(+3.97%)
Jan 09, 2023 0.5307 0.5500 0.5223 0.5420 1,443,984 +0.02(+3.24%)
Jan 06, 2023 0.5401 0.5500 0.5201 0.5250 1,273,123 -0.02(-4.53%)
Jan 05, 2023 0.5400 0.5500 0.5200 0.5499 1,306,151 +0.01(+1.65%)
Jan 04, 2023 0.4776 0.5430 0.4776 0.5410 2,228,456 +0.04(+8.20%)
Jan 03, 2023 0.4800 0.5095 0.4776 0.5000 1,347,602 +0.03(+7.53%)
Dec 30, 2022 0.4850 0.4990 0.4610 0.4650 2,515,060 -0.03(-5.68%)
Dec 29, 2022 0.4699 0.5169 0.4601 0.4930 2,207,948 +0.03(+6.94%)
Dec 28, 2022 0.5000 0.5300 0.4500 0.4610 4,474,158 -0.05(-10.50%)
Dec 27, 2022 0.5275 0.5400 0.5030 0.5151 1,547,084 -0.01(-2.81%)
Dec 23, 2022 0.5300 0.5500 0.5300 0.5300 906,755 -0.01(-1.49%)
Dec 22, 2022 0.5300 0.5598 0.5270 0.5380 872,724 -0.00(-0.15%)
Dec 21, 2022 0.5600 0.5600 0.5335 0.5388 1,199,087 -0.01(-2.04%)
Dec 20, 2022 0.5700 0.5784 0.5500 0.5500 1,127,615 -0.02(-3.51%)
Dec 19, 2022 0.5900 0.5949 0.5650 0.5700 1,348,427 -0.03(-4.47%)
Dec 16, 2022 0.5851 0.6000 0.5770 0.5967 1,009,600 +0.01(+1.98%)
Dec 15, 2022 0.6016 0.6086 0.5850 0.5851 1,501,501 -0.02(-2.56%)
Dec 14, 2022 0.6101 0.6200 0.5950 0.6005 1,113,028 -0.01(-0.91%)
Dec 13, 2022 0.6500 0.6695 0.6020 0.6060 1,991,243 -0.04(-5.92%)
Dec 12, 2022 0.6755 0.6800 0.6400 0.6441 1,180,612 -0.01(-1.21%)
Dec 09, 2022 0.6800 0.7000 0.6400 0.6520 1,242,835 -0.03(-4.50%)
Dec 08, 2022 0.6600 0.7005 0.6300 0.6827 1,317,809 +0.02(+3.41%)
Dec 07, 2022 0.6804 0.6899 0.6600 0.6602 968,286 -0.02(-3.62%)
Dec 06, 2022 0.7200 0.7220 0.6800 0.6850 1,097,031 -0.04(-5.12%)
Dec 05, 2022 0.7300 0.7520 0.7220 0.7220 803,721 -0.03(-4.04%)
Dec 02, 2022 0.7314 0.7600 0.7151 0.7524 870,185 +0.02(+2.33%)
Dec 01, 2022 0.7250 0.7480 0.7200 0.7353 635,946 +0.00(+0.59%)
Nov 30, 2022 0.7500 0.7559 0.7220 0.7310 1,234,784 -0.01(-1.95%)
Nov 29, 2022 0.7500 0.7650 0.7405 0.7455 448,171 -0.00(-0.15%)
Nov 28, 2022 0.7850 0.8100 0.7400 0.7466 1,804,451 -0.04(-4.78%)
Nov 25, 2022 0.7021 0.7919 0.7019 0.7841 2,469,573 +0.07(+10.41%)
Nov 23, 2022 0.6955 0.7250 0.6900 0.7102 858,667 +0.02(+2.93%)
Nov 22, 2022 0.6921 0.7100 0.6810 0.6900 1,334,488 -0.01(-0.76%)
Nov 21, 2022 0.6835 0.7000 0.6705 0.6953 815,550 +0.02(+3.62%)
Nov 18, 2022 0.6900 0.7000 0.6710 0.6710 908,105 -0.02(-3.41%)
Nov 17, 2022 0.7000 0.7100 0.6810 0.6947 678,402 -0.01(-0.76%)
Nov 16, 2022 0.7200 0.7250 0.6851 0.7000 1,233,257 +0.01(+1.14%)
Nov 15, 2022 0.7500 0.7500 0.6800 0.6921 4,302,141 -0.03(-4.72%)
Nov 14, 2022 0.6900 0.7450 0.6851 0.7264 1,528,884 +0.02(+3.45%)
Nov 11, 2022 0.6750 0.7272 0.6666 0.7022 1,361,071 +0.02(+3.60%)
Nov 10, 2022 0.6600 0.7000 0.6501 0.6778 783,803 +0.03(+3.91%)
Nov 09, 2022 0.6900 0.6994 0.6450 0.6523 832,641 -0.04(-5.20%)
Nov 08, 2022 0.7000 0.7118 0.6850 0.6881 902,788 -0.02(-3.08%)
Nov 07, 2022 0.6749 0.7200 0.6500 0.7100 1,510,800 +0.06(+9.21%)
Nov 04, 2022 0.6600 0.6896 0.6401 0.6501 671,526 -0.00(-0.64%)
Nov 03, 2022 0.6500 0.6700 0.6500 0.6543 468,023 -0.00(-0.20%)
Nov 02, 2022 0.6500 0.6899 0.6500 0.6556 597,027 -0.01(-1.72%)
Nov 01, 2022 0.6600 0.6950 0.6502 0.6671 988,162 +0.02(+2.63%)
Oct 31, 2022 0.6200 0.6677 0.6150 0.6500 1,387,052 +0.03(+4.47%)
Oct 28, 2022 0.6200 0.6350 0.6150 0.6222 577,019 -0.00(-0.45%)
Oct 27, 2022 0.6386 0.6386 0.6100 0.6250 557,088 -0.00(-0.08%)
Oct 26, 2022 0.6312 0.6388 0.6150 0.6255 861,457 +0.01(+1.31%)
Oct 25, 2022 0.6000 0.6300 0.6000 0.6174 998,919 +0.02(+2.90%)
Oct 24, 2022 0.6311 0.6311 0.5922 0.6000 1,040,229 -0.02(-3.24%)
Oct 21, 2022 0.6300 0.6397 0.6026 0.6201 1,125,349 -0.01(-1.57%)
Oct 20, 2022 0.6300 0.6500 0.6300 0.6300 597,188 +0.00(+0.00%)
Oct 19, 2022 0.6500 0.6500 0.6300 0.6300 734,471 -0.02(-3.68%)
Oct 18, 2022 0.6711 0.6723 0.6432 0.6541 1,036,266 -0.01(-1.24%)
Oct 17, 2022 0.6322 0.7900 0.6322 0.6623 6,093,255 +0.03(+4.76%)
Oct 14, 2022 0.6500 0.6650 0.6320 0.6322 928,681 -0.02(-2.44%)
Oct 13, 2022 0.6500 0.6653 0.6367 0.6480 1,099,149 -0.02(-2.45%)
Oct 12, 2022 0.6391 0.6800 0.6320 0.6643 638,774 +0.02(+3.78%)
Oct 11, 2022 0.6400 0.6599 0.6326 0.6401 510,589 -0.01(-1.05%)
Oct 10, 2022 0.6450 0.6790 0.6350 0.6469 519,582 -0.00(-0.48%)
Oct 07, 2022 0.6752 0.6889 0.6410 0.6500 785,335 -0.03(-4.54%)
Oct 06, 2022 0.6828 0.6965 0.6601 0.6809 1,187,258 +0.01(+2.02%)
Oct 05, 2022 0.6500 0.6810 0.6250 0.6674 1,056,823 +0.01(+1.58%)
Oct 04, 2022 0.6200 0.6660 0.6202 0.6570 1,650,258 +0.03(+5.29%)
Oct 03, 2022 0.6090 0.6244 0.6012 0.6240 893,968 +0.02(+3.76%)
Sep 30, 2022 0.6079 0.6260 0.6004 0.6014 769,959 -0.01(-1.18%)
Sep 29, 2022 0.6100 0.6345 0.6000 0.6086 1,100,229 -0.02(-3.57%)
Sep 28, 2022 0.6200 0.6399 0.6102 0.6311 736,944 +0.02(+3.46%)
Sep 27, 2022 0.6200 0.6400 0.6100 0.6100 649,111 -0.00(-0.75%)
Sep 26, 2022 0.6000 0.6396 0.6000 0.6146 959,884 +0.01(+1.59%)
Sep 23, 2022 0.6500 0.6584 0.6020 0.6050 1,851,028 -0.05(-7.02%)
Sep 22, 2022 0.6629 0.6700 0.6500 0.6507 1,169,695 -0.02(-2.74%)
Sep 21, 2022 0.6900 0.7000 0.6600 0.6690 1,349,937 -0.03(-4.25%)
Sep 20, 2022 0.6700 0.7200 0.6700 0.6987 1,745,693 +0.03(+3.76%)
Sep 19, 2022 0.6601 0.6799 0.6601 0.6734 910,772 +0.00(+0.21%)
Sep 16, 2022 0.6614 0.6799 0.6541 0.6720 1,281,650 -0.00(-0.31%)
Sep 15, 2022 0.6800 0.6800 0.6600 0.6741 909,971 +0.01(+2.14%)
Sep 14, 2022 0.6700 0.6884 0.6600 0.6600 944,066 -0.01(-2.19%)
Sep 13, 2022 0.6817 0.6900 0.6733 0.6748 808,774 -0.02(-2.20%)
Sep 12, 2022 0.6810 0.7000 0.6810 0.6900 970,579 +0.00(+0.26%)
Sep 09, 2022 0.6801 0.6990 0.6801 0.6882 1,220,286 +0.00(+0.32%)
Sep 08, 2022 0.6800 0.6880 0.6734 0.6860 1,047,564 +0.00(+0.50%)
Sep 07, 2022 0.6940 0.7000 0.6800 0.6826 1,150,378 -0.01(-1.14%)
Sep 06, 2022 0.6905 0.7018 0.6800 0.6905 989,402 -0.01(-1.36%)
Sep 02, 2022 0.7000 0.7190 0.6801 0.7000 1,582,779 -0.01(-1.07%)
Sep 01, 2022 0.7200 0.7240 0.7000 0.7076 1,016,091 -0.01(-1.72%)
Aug 31, 2022 0.7189 0.7250 0.7050 0.7200 1,097,497 +0.01(+0.81%)
Aug 30, 2022 0.7300 0.7453 0.7100 0.7142 1,476,643 -0.02(-2.83%)
Aug 29, 2022 0.7336 0.7650 0.7314 0.7350 1,091,475 -0.01(-0.94%)
Aug 26, 2022 0.7512 0.7698 0.7401 0.7420 1,535,936 -0.03(-3.66%)
Aug 25, 2022 0.7800 0.7901 0.7605 0.7702 1,359,395 -0.01(-1.28%)
Aug 24, 2022 0.7450 0.7900 0.7450 0.7802 2,033,860 +0.03(+4.17%)
Aug 23, 2022 0.7300 0.7590 0.7300 0.7490 1,338,687 +0.01(+1.84%)
Aug 22, 2022 0.7543 0.7699 0.7324 0.7355 2,310,158 -0.02(-2.49%)
Aug 19, 2022 0.7800 0.7999 0.7520 0.7543 4,395,641 -0.07(-8.94%)
Aug 18, 2022 0.8400 0.8422 0.7981 0.8284 6,259,630 -0.03(-3.64%)
Aug 17, 2022 1.220 1.240 0.8526 0.8597 43,854,148 -0.15(-14.88%)
Aug 16, 2022 0.9700 1.050 0.9504 1.010 4,777,048 +0.05(+4.94%)
Aug 15, 2022 0.9600 0.9800 0.9210 0.9625 1,722,759 +0.01(+1.26%)
Aug 12, 2022 0.9558 0.9699 0.9300 0.9505 2,218,046 +0.01(+1.18%)
Aug 11, 2022 0.9200 0.9500 0.9083 0.9394 1,930,568 +0.04(+4.38%)
Aug 10, 2022 0.8600 0.9250 0.8510 0.9000 2,184,624 +0.06(+6.99%)
Aug 09, 2022 0.9100 0.9136 0.8297 0.8412 2,413,727 -0.07(-8.07%)
Aug 08, 2022 0.8800 0.9299 0.8800 0.9150 2,316,682 +0.02(+1.86%)
Aug 05, 2022 0.8500 0.9000 0.8500 0.8983 3,317,340 +0.04(+5.26%)
Aug 04, 2022 0.8450 0.8850 0.8390 0.8534 2,389,167 +0.02(+2.82%)
Aug 03, 2022 0.8137 0.8400 0.8137 0.8300 1,252,040 +0.03(+3.36%)
Aug 02, 2022 0.8030 0.8100 0.7900 0.8030 1,092,375 -0.00(-0.25%)
Aug 01, 2022 0.7900 0.8500 0.7700 0.8050 3,296,971 +0.06(+7.33%)
Jul 29, 2022 0.7763 0.8083 0.7500 0.7500 1,263,082 -0.03(-4.21%)
Jul 28, 2022 0.7025 0.8088 0.7025 0.7830 3,479,990 +0.07(+9.91%)
Jul 27, 2022 0.7100 0.7225 0.7012 0.7124 1,225,489 +0.00(+0.31%)
Jul 26, 2022 0.7010 0.7199 0.6900 0.7102 888,083 -0.00(-0.48%)
Jul 25, 2022 0.6800 0.7200 0.6800 0.7136 1,379,601 +0.03(+3.72%)
Jul 22, 2022 0.7300 0.7300 0.6880 0.6880 907,807 -0.03(-4.27%)
Jul 21, 2022 0.7300 0.7349 0.7100 0.7187 1,128,791 -0.02(-2.87%)
Jul 20, 2022 0.7200 0.7449 0.7100 0.7399 1,454,773 +0.02(+2.28%)
Jul 19, 2022 0.6900 0.7300 0.6900 0.7234 1,319,603 +0.02(+3.34%)
Jul 18, 2022 0.6700 0.7050 0.6735 0.7000 2,043,789 +0.02(+3.63%)
Jul 15, 2022 0.6600 0.6800 0.6457 0.6755 1,137,688 +0.03(+4.65%)
Jul 14, 2022 0.6450 0.6600 0.6405 0.6455 1,265,860 -0.03(-3.79%)
Jul 13, 2022 0.6700 0.6716 0.6401 0.6709 2,039,053 -0.01(-1.08%)
Jul 12, 2022 0.6900 0.6974 0.6700 0.6782 1,255,162 -0.01(-0.91%)
Jul 11, 2022 0.7041 0.7100 0.6800 0.6844 1,236,976 -0.03(-4.77%)
Jul 08, 2022 0.7099 0.7187 0.6950 0.7187 1,354,485 -0.01(-0.76%)
Jul 07, 2022 0.6869 0.7250 0.6869 0.7242 1,704,685 +0.04(+5.43%)
Jul 06, 2022 0.6885 0.7100 0.6800 0.6869 2,022,576 +0.00(+0.60%)
Jul 05, 2022 0.7100 0.7232 0.6700 0.6828 2,192,900 -0.03(-4.10%)
Jul 01, 2022 0.7400 0.7600 0.7035 0.7120 1,929,660 -0.05(-5.94%)
Jun 30, 2022 0.7250 0.7570 0.7250 0.7570 1,422,548 +0.02(+2.62%)
Jun 29, 2022 0.7400 0.7500 0.7270 0.7377 1,189,232 -0.01(-0.69%)
Jun 28, 2022 0.7357 0.7598 0.7357 0.7428 1,549,078 -0.00(-0.28%)
Jun 27, 2022 0.7500 0.7600 0.7150 0.7449 2,520,118 -0.00(-0.27%)
Jun 24, 2022 0.8100 0.8375 0.7300 0.7469 35,732,332 -0.04(-4.48%)
Jun 23, 2022 0.7600 0.7819 0.7500 0.7819 2,431,888 +0.03(+4.60%)
Jun 22, 2022 0.7550 0.7700 0.7459 0.7475 2,973,519 -0.01(-1.64%)
Jun 21, 2022 0.8000 0.8000 0.7572 0.7600 4,189,109 -0.04(-4.40%)
Jun 17, 2022 0.7963 0.8189 0.7850 0.7950 2,432,326 +0.01(+1.30%)
Jun 16, 2022 0.8200 0.8286 0.7807 0.7848 2,076,853 -0.05(-5.93%)
Jun 15, 2022 0.7900 0.8542 0.7802 0.8343 2,719,572 +0.04(+5.67%)
Jun 14, 2022 0.8000 0.8066 0.7800 0.7895 1,770,605 -0.03(-3.58%)
Jun 13, 2022 0.7892 0.8550 0.7700 0.8188 2,595,599 -0.03(-3.63%)
Jun 10, 2022 0.8825 0.8825 0.8100 0.8496 2,276,280 -0.04(-4.74%)
Jun 09, 2022 0.8987 0.9250 0.8640 0.8919 4,164,413 -0.00(-0.55%)
Jun 08, 2022 0.8700 0.9200 0.8599 0.8968 4,185,900 +0.03(+3.47%)
Jun 07, 2022 0.7900 0.8790 0.7827 0.8667 5,220,441 +0.05(+6.59%)
Jun 06, 2022 0.7724 0.8179 0.7660 0.8131 3,202,074 +0.03(+3.61%)
Jun 03, 2022 0.7500 0.7894 0.7350 0.7848 2,482,219 +0.01(+1.87%)
Jun 02, 2022 0.7034 0.7704 0.6900 0.7704 4,216,620 +0.08(+11.54%)
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.