Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dolphin Entertainment Inc (NQ: DLPN )

0.6624 -0.0050 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 0.6680 0.6980 0.5100 0.6624 95,770 -0.01(-0.75%)
Sep 19, 2024 0.7280 0.7290 0.6674 0.6674 11,107 -0.00(-0.39%)
Sep 18, 2024 0.7300 0.7300 0.6700 0.6700 15,040 -0.04(-5.63%)
Sep 17, 2024 0.7130 0.7500 0.7050 0.7100 7,760 +0.01(+1.00%)
Sep 16, 2024 0.7560 0.7560 0.7030 0.7030 5,668 -0.04(-4.74%)
Sep 13, 2024 0.7762 0.7762 0.7200 0.7380 22,830 -0.04(-5.14%)
Sep 12, 2024 0.7500 0.7800 0.7106 0.7780 57,180 +0.03(+3.73%)
Sep 11, 2024 0.7000 0.7500 0.7010 0.7500 16,259 +0.02(+2.14%)
Sep 10, 2024 0.7210 0.7500 0.6800 0.7343 38,693 +0.04(+5.81%)
Sep 09, 2024 0.6787 0.7500 0.6787 0.6940 36,691 +0.01(+2.21%)
Sep 06, 2024 0.7200 0.7200 0.6505 0.6790 10,806 -0.04(-4.98%)
Sep 05, 2024 0.7175 0.7175 0.6621 0.7146 10,407 +0.00(+0.65%)
Sep 04, 2024 0.7000 0.7100 0.6900 0.7100 21,073 +0.01(+1.28%)
Sep 03, 2024 0.7500 0.7800 0.7000 0.7010 41,071 +0.00(+0.14%)
Aug 30, 2024 0.7100 0.7100 0.6900 0.7000 5,082 +0.01(+1.45%)
Aug 29, 2024 0.7000 0.7190 0.6900 0.6900 12,589 -0.01(-1.43%)
Aug 28, 2024 0.7000 0.7180 0.6900 0.7000 9,745 +0.01(+2.04%)
Aug 27, 2024 0.6900 0.7200 0.6500 0.6860 72,399 -0.00(-0.58%)
Aug 26, 2024 0.7200 0.7200 0.6800 0.6900 24,760 -0.03(-4.15%)
Aug 23, 2024 0.6749 0.7200 0.6500 0.7199 82,743 +0.07(+10.75%)
Aug 22, 2024 0.6740 0.6740 0.6500 0.6500 12,508 -0.02(-3.42%)
Aug 21, 2024 0.6800 0.6940 0.6401 0.6730 6,775 -0.01(-0.88%)
Aug 20, 2024 0.6882 0.7088 0.6626 0.6790 16,858 -0.03(-4.35%)
Aug 19, 2024 0.7650 0.7775 0.6610 0.7099 76,959 -0.02(-2.53%)
Aug 16, 2024 0.7100 0.7401 0.7000 0.7283 12,834 +0.01(+0.87%)
Aug 15, 2024 0.7277 0.8499 0.7220 0.7220 28,386 -0.13(-15.05%)
Aug 14, 2024 0.8500 0.8500 0.7900 0.8499 7,775 +0.07(+8.96%)
Aug 13, 2024 0.7447 0.8100 0.7400 0.7800 7,872 +0.00(+0.00%)
Aug 12, 2024 0.7900 0.7900 0.7241 0.7800 12,050 -0.01(-1.27%)
Aug 09, 2024 0.8166 0.8166 0.7800 0.7900 10,868 +0.01(+1.28%)
Aug 08, 2024 0.8000 0.8190 0.7800 0.7800 2,922 -0.02(-2.94%)
Aug 07, 2024 0.8100 0.8300 0.7800 0.8036 7,745 -0.02(-2.68%)
Aug 06, 2024 0.8000 0.8300 0.7800 0.8257 41,875 +0.04(+5.18%)
Aug 05, 2024 0.7800 0.7900 0.7800 0.7850 52,167 -0.02(-1.88%)
Aug 02, 2024 0.7699 0.8187 0.7699 0.8000 83,038 -0.00(-0.49%)
Aug 01, 2024 0.8300 0.8688 0.7601 0.8039 20,204 +0.01(+1.18%)
Jul 31, 2024 0.8499 0.8500 0.7800 0.7945 8,096 -0.03(-3.49%)
Jul 30, 2024 0.8030 0.8500 0.8000 0.8232 3,740 -0.02(-2.90%)
Jul 29, 2024 0.8320 0.8900 0.7800 0.8478 15,244 -0.02(-2.45%)
Jul 26, 2024 0.8690 0.8990 0.7800 0.8691 15,315 +0.03(+3.46%)
Jul 25, 2024 0.8410 0.8700 0.7510 0.8400 60,506 -0.02(-2.33%)
Jul 24, 2024 0.8578 0.9100 0.8400 0.8600 5,314 +0.00(+0.26%)
Jul 23, 2024 0.8900 0.8900 0.8400 0.8578 8,352 -0.03(-3.07%)
Jul 22, 2024 0.8820 0.8857 0.8500 0.8850 25,491 +0.01(+0.91%)
Jul 19, 2024 0.8400 0.9100 0.8400 0.8770 7,697 +0.03(+4.03%)
Jul 18, 2024 0.8604 0.9129 0.8420 0.8430 13,757 -0.05(-5.24%)
Jul 17, 2024 0.9106 0.9106 0.8400 0.8896 19,771 -0.02(-2.37%)
Jul 16, 2024 0.9500 0.9500 0.8601 0.9112 24,451 -0.00(-0.42%)
Jul 15, 2024 0.9617 0.9999 0.8600 0.9150 96,320 +0.02(+1.67%)
Jul 12, 2024 0.7100 1.000 0.7000 0.9000 91,895 +0.19(+26.26%)
Jul 11, 2024 0.7470 0.7600 0.7089 0.7128 100,821 -0.01(-1.27%)
Jul 10, 2024 0.8000 0.8072 0.6338 0.7220 191,497 -0.08(-9.86%)
Jul 09, 2024 0.8000 0.8430 0.7900 0.8010 8,980 +0.01(+1.39%)
Jul 08, 2024 0.8084 0.8470 0.7840 0.7900 47,424 -0.02(-2.53%)
Jul 05, 2024 0.8448 0.8448 0.8000 0.8105 100,292 +0.00(+0.25%)
Jul 03, 2024 0.8000 0.8579 0.8000 0.8085 18,118 -0.02(-2.00%)
Jul 02, 2024 0.9000 0.9350 0.8250 0.8250 29,041 -0.07(-7.83%)
Jul 01, 2024 0.9000 0.9000 0.8501 0.8951 19,243 -0.05(-4.98%)
Jun 28, 2024 0.9270 0.9420 0.9010 0.9420 6,529 +0.02(+2.64%)
Jun 27, 2024 0.9500 0.9780 0.8900 0.9178 73,913 -0.05(-5.38%)
Jun 26, 2024 1.010 1.020 0.9700 0.9700 13,509 -0.05(-4.90%)
Jun 25, 2024 1.000 1.040 0.9600 1.020 65,205 +0.02(+2.00%)
Jun 24, 2024 0.9900 1.000 0.9300 1.000 61,699 +0.05(+5.26%)
Jun 21, 2024 0.9310 1.000 0.9310 0.9500 55,002 -0.03(-2.81%)
Jun 20, 2024 0.9600 0.9800 0.9151 0.9775 19,651 -0.02(-2.25%)
Jun 18, 2024 1.000 1.020 0.9520 1.000 36,901 -0.02(-1.96%)
Jun 17, 2024 1.040 1.041 1.000 1.020 91,276 -0.01(-0.97%)
Jun 14, 2024 1.050 1.050 1.030 1.030 26,535 -0.02(-1.90%)
Jun 13, 2024 1.050 1.060 1.050 1.050 11,546 +0.00(+0.00%)
Jun 12, 2024 1.070 1.080 1.050 1.050 24,725 -0.03(-2.78%)
Jun 11, 2024 1.050 1.090 1.050 1.080 17,129 +0.03(+2.86%)
Jun 10, 2024 1.080 1.081 1.050 1.050 44,439 -0.04(-3.67%)
Jun 07, 2024 1.080 1.100 1.080 1.090 30,376 +0.00(+0.00%)
Jun 06, 2024 1.080 1.110 1.080 1.090 21,687 -0.02(-1.80%)
Jun 05, 2024 1.090 1.110 1.080 1.110 24,959 +0.01(+0.91%)
Jun 04, 2024 1.140 1.140 1.080 1.100 18,011 -0.04(-3.51%)
Jun 03, 2024 1.090 1.150 1.090 1.140 25,837 +0.04(+3.64%)
May 31, 2024 1.100 1.150 1.090 1.100 32,779 -0.01(-0.90%)
May 30, 2024 1.100 1.139 1.080 1.110 53,502 +0.00(+0.00%)
May 29, 2024 1.120 1.140 1.090 1.110 29,670 -0.01(-0.89%)
May 28, 2024 1.090 1.130 1.080 1.120 49,087 +0.00(+0.00%)
May 24, 2024 1.140 1.140 1.080 1.120 55,903 +0.03(+2.74%)
May 23, 2024 1.100 1.130 1.070 1.090 88,980 -0.03(-2.67%)
May 22, 2024 1.140 1.150 1.080 1.120 89,183 -0.02(-1.75%)
May 21, 2024 1.110 1.160 1.090 1.140 85,920 +0.01(+0.88%)
May 20, 2024 1.270 1.270 1.100 1.130 92,973 -0.10(-8.13%)
May 17, 2024 1.160 1.290 1.110 1.230 320,018 -0.01(-0.81%)
May 16, 2024 1.230 1.390 1.180 1.240 403,918 +0.00(+0.00%)
May 15, 2024 1.300 1.340 1.160 1.240 3,172,862 +0.11(+10.22%)
May 14, 2024 1.140 1.230 1.100 1.125 1,037,992 -0.03(-3.02%)
May 13, 2024 1.220 1.227 1.120 1.160 58,402 +0.04(+3.57%)
May 10, 2024 1.100 1.150 1.100 1.120 76,873 +0.02(+1.82%)
May 09, 2024 1.110 1.180 1.100 1.100 26,421 +0.00(+0.00%)
May 08, 2024 1.116 1.118 1.100 1.100 15,442 +0.00(+0.00%)
May 07, 2024 1.170 1.180 1.100 1.100 45,050 -0.08(-6.78%)
May 06, 2024 1.210 1.240 1.165 1.180 35,864 -0.04(-3.28%)
May 03, 2024 1.230 1.290 1.210 1.220 20,476 -0.06(-4.69%)
May 02, 2024 1.250 1.292 1.210 1.280 39,235 +0.03(+2.40%)
May 01, 2024 1.330 1.330 1.210 1.250 33,846 +0.00(+0.00%)
Apr 30, 2024 1.320 1.320 1.203 1.250 47,566 -0.06(-4.94%)
Apr 29, 2024 1.210 1.319 1.200 1.315 142,309 +0.11(+9.58%)
Apr 26, 2024 1.150 1.240 1.150 1.200 35,039 +0.02(+1.69%)
Apr 25, 2024 1.140 1.200 1.140 1.180 43,651 +0.02(+1.72%)
Apr 24, 2024 1.200 1.210 1.110 1.160 40,781 -0.05(-3.73%)
Apr 23, 2024 1.240 1.240 1.190 1.205 25,899 -0.00(-0.41%)
Apr 22, 2024 1.240 1.250 1.150 1.210 40,196 +0.02(+1.68%)
Apr 19, 2024 1.200 1.210 1.190 1.190 25,571 -0.01(-0.83%)
Apr 18, 2024 1.200 1.230 1.200 1.200 21,081 -0.02(-1.64%)
Apr 17, 2024 1.190 1.250 1.190 1.220 31,314 +0.03(+2.52%)
Apr 16, 2024 1.280 1.280 1.180 1.190 57,942 -0.07(-5.56%)
Apr 15, 2024 1.250 1.270 1.240 1.260 7,000 +0.02(+1.25%)
Apr 12, 2024 1.230 1.245 1.230 1.244 1,920 +0.02(+2.01%)
Apr 11, 2024 1.215 1.240 1.207 1.220 10,405 -0.01(-0.81%)
Apr 10, 2024 1.210 1.230 1.179 1.230 17,387 +0.05(+4.24%)
Apr 09, 2024 1.170 1.250 1.150 1.180 46,498 -0.02(-1.67%)
Apr 08, 2024 1.150 1.200 1.150 1.200 16,858 +0.05(+4.35%)
Apr 05, 2024 1.180 1.180 1.030 1.150 245,018 -0.05(-4.17%)
Apr 04, 2024 1.170 1.240 1.170 1.200 35,118 +0.01(+0.84%)
Apr 03, 2024 1.300 1.310 0.9975 1.190 267,192 -0.15(-11.19%)
Apr 02, 2024 1.375 1.375 1.300 1.340 49,226 -0.05(-3.60%)
Apr 01, 2024 1.460 1.520 1.370 1.390 152,544 -0.07(-4.79%)
Mar 28, 2024 1.370 1.500 1.370 1.460 88,244 +0.06(+4.29%)
Mar 27, 2024 1.380 1.420 1.380 1.400 10,193 +0.03(+2.19%)
Mar 26, 2024 1.370 1.435 1.346 1.370 33,531 -0.03(-2.14%)
Mar 25, 2024 1.340 1.440 1.333 1.400 46,961 +0.04(+2.94%)
Mar 22, 2024 1.331 1.375 1.330 1.360 18,176 +0.03(+2.26%)
Mar 21, 2024 1.350 1.400 1.310 1.330 11,350 +0.03(+2.31%)
Mar 20, 2024 1.350 1.355 1.270 1.300 9,460 +0.03(+2.36%)
Mar 19, 2024 1.310 1.350 1.265 1.270 45,862 -0.05(-3.79%)
Mar 18, 2024 1.300 1.380 1.290 1.320 18,437 +0.02(+1.54%)
Mar 15, 2024 1.310 1.330 1.290 1.300 29,446 -0.01(-0.76%)
Mar 14, 2024 1.300 1.314 1.290 1.310 85,984 +0.00(+0.00%)
Mar 13, 2024 1.330 1.360 1.300 1.310 33,571 -0.02(-1.50%)
Mar 12, 2024 1.360 1.365 1.300 1.330 7,101 -0.03(-2.21%)
Mar 11, 2024 1.370 1.410 1.340 1.360 22,371 +0.03(+2.26%)
Mar 08, 2024 1.320 1.350 1.300 1.330 19,542 +0.02(+1.53%)
Mar 07, 2024 1.300 1.350 1.300 1.310 8,549 -0.01(-0.76%)
Mar 06, 2024 1.325 1.370 1.300 1.320 18,890 -0.01(-1.12%)
Mar 05, 2024 1.400 1.490 1.310 1.335 149,164 -0.06(-4.64%)
Mar 04, 2024 1.330 1.430 1.280 1.400 30,704 +0.06(+4.48%)
Mar 01, 2024 1.300 1.380 1.280 1.340 22,416 +0.01(+0.75%)
Feb 29, 2024 1.370 1.390 1.280 1.330 58,868 -0.04(-2.92%)
Feb 28, 2024 1.310 1.400 1.300 1.370 18,689 +0.09(+7.03%)
Feb 27, 2024 1.210 1.370 1.210 1.280 44,745 +0.04(+3.23%)
Feb 26, 2024 1.260 1.290 1.240 1.240 21,268 -0.05(-3.51%)
Feb 23, 2024 1.230 1.306 1.200 1.285 31,768 +0.02(+1.19%)
Feb 22, 2024 1.220 1.314 1.220 1.270 18,296 -0.04(-3.05%)
Feb 21, 2024 1.251 1.345 1.251 1.310 6,661 +0.00(+0.00%)
Feb 20, 2024 1.190 1.360 1.190 1.310 29,186 +0.08(+6.50%)
Feb 16, 2024 1.367 1.367 0.9550 1.230 276,332 -0.15(-10.87%)
Feb 15, 2024 1.400 1.440 1.380 1.380 14,008 -0.06(-4.17%)
Feb 14, 2024 1.360 1.440 1.350 1.440 38,841 +0.05(+3.40%)
Feb 13, 2024 1.424 1.430 1.270 1.393 30,086 -0.08(-5.27%)
Feb 12, 2024 1.512 1.555 1.420 1.470 22,159 -0.03(-2.00%)
Feb 09, 2024 1.575 1.620 1.443 1.500 55,995 -0.07(-4.46%)
Feb 08, 2024 1.390 1.620 1.390 1.570 96,005 +0.16(+11.35%)
Feb 07, 2024 1.448 1.448 1.390 1.410 25,316 +0.00(+0.00%)
Feb 06, 2024 1.400 1.420 1.400 1.410 10,865 +0.01(+0.71%)
Feb 05, 2024 1.400 1.430 1.400 1.400 3,321 -0.04(-2.78%)
Feb 02, 2024 1.390 1.490 1.380 1.440 25,746 +0.00(+0.00%)
Feb 01, 2024 1.400 1.490 1.380 1.440 20,718 +0.03(+2.13%)
Jan 31, 2024 1.430 1.489 1.370 1.410 109,836 -0.01(-0.70%)
Jan 30, 2024 1.450 1.520 1.420 1.420 13,196 -0.03(-2.07%)
Jan 29, 2024 1.430 1.500 1.410 1.450 10,758 +0.02(+1.13%)
Jan 26, 2024 1.411 1.500 1.410 1.434 19,407 -0.02(-1.46%)
Jan 25, 2024 1.500 1.640 1.400 1.455 48,383 -0.00(-0.34%)
Jan 24, 2024 1.550 1.550 1.440 1.460 37,843 -0.04(-2.67%)
Jan 23, 2024 1.440 1.500 1.339 1.500 26,214 +0.06(+4.17%)
Jan 22, 2024 1.460 1.500 1.400 1.440 34,973 -0.06(-4.00%)
Jan 19, 2024 1.500 1.540 1.450 1.500 30,215 +0.00(+0.00%)
Jan 18, 2024 1.660 1.660 1.460 1.500 20,475 -0.07(-4.46%)
Jan 17, 2024 1.560 1.573 1.525 1.570 21,056 -0.03(-1.88%)
Jan 16, 2024 1.583 1.658 1.530 1.600 42,279 -0.07(-4.19%)
Jan 12, 2024 1.670 1.670 1.560 1.670 40,935 +0.07(+4.37%)
Jan 11, 2024 1.551 1.680 1.540 1.600 70,619 +0.02(+1.27%)
Jan 10, 2024 1.553 1.580 1.553 1.580 44,492 -0.02(-1.25%)
Jan 09, 2024 1.610 1.660 1.550 1.600 43,578 -0.08(-4.76%)
Jan 08, 2024 1.560 1.680 1.560 1.680 25,398 +0.05(+3.07%)
Jan 05, 2024 1.700 1.700 1.595 1.630 58,195 -0.06(-3.55%)
Jan 04, 2024 1.660 1.690 1.520 1.690 43,355 +0.07(+4.32%)
Jan 03, 2024 1.710 1.710 1.530 1.620 48,588 -0.10(-5.81%)
Jan 02, 2024 1.720 1.744 1.710 1.720 8,208 +0.01(+0.58%)
Dec 29, 2023 1.720 1.727 1.700 1.710 20,534 -0.01(-0.58%)
Dec 28, 2023 1.750 1.790 1.660 1.720 26,514 -0.03(-1.71%)
Dec 27, 2023 1.750 1.750 1.713 1.750 6,529 +0.04(+2.34%)
Dec 26, 2023 1.637 1.720 1.610 1.710 16,382 +0.06(+3.64%)
Dec 22, 2023 1.610 1.650 1.571 1.650 17,294 +0.11(+7.14%)
Dec 21, 2023 1.520 1.610 1.520 1.540 20,131 +0.00(+0.00%)
Dec 20, 2023 1.500 1.590 1.500 1.540 24,106 +0.04(+2.67%)
Dec 19, 2023 1.560 1.600 1.485 1.500 94,224 -0.08(-5.06%)
Dec 18, 2023 1.670 1.670 1.580 1.580 16,037 -0.11(-6.51%)
Dec 15, 2023 1.720 1.720 1.640 1.690 83,868 +0.08(+4.97%)
Dec 14, 2023 1.650 1.740 1.610 1.610 35,840 -0.03(-1.83%)
Dec 13, 2023 1.710 1.720 1.610 1.640 21,920 -0.08(-4.65%)
Dec 12, 2023 1.780 1.790 1.710 1.720 21,150 -0.03(-1.71%)
Dec 11, 2023 1.840 1.849 1.722 1.750 21,208 -0.05(-2.78%)
Dec 08, 2023 1.650 1.800 1.625 1.800 50,523 +0.17(+10.43%)
Dec 07, 2023 1.590 1.710 1.590 1.630 37,052 +0.04(+2.52%)
Dec 06, 2023 1.685 1.685 1.590 1.590 34,624 +0.00(+0.00%)
Dec 05, 2023 1.560 1.660 1.560 1.590 22,539 -0.03(-1.85%)
Dec 04, 2023 1.730 1.750 1.591 1.620 24,129 -0.01(-0.61%)
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.