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

Dolphin Entertainment Inc (NQ: DLPN )

1.230 -0.010 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Dec 01, 2023 1.520 1.660 1.480 1.630 44,887 +0.06(+3.82%)
Nov 30, 2023 1.690 1.770 1.570 1.570 43,697 -0.12(-7.10%)
Nov 29, 2023 1.620 1.700 1.620 1.690 16,829 +0.00(+0.30%)
Nov 28, 2023 1.680 1.705 1.590 1.685 15,032 +0.03(+1.81%)
Nov 27, 2023 1.490 1.680 1.470 1.655 21,605 +0.15(+9.60%)
Nov 24, 2023 1.500 1.550 1.500 1.510 1,734 +0.02(+1.34%)
Nov 22, 2023 1.430 1.540 1.430 1.490 12,400 +0.02(+1.36%)
Nov 21, 2023 1.501 1.501 1.410 1.470 44,894 -0.02(-1.34%)
Nov 20, 2023 1.627 1.627 1.410 1.490 45,089 -0.11(-6.88%)
Nov 17, 2023 1.610 1.650 1.600 1.600 4,875 +0.06(+3.90%)
Nov 16, 2023 1.490 1.650 1.450 1.540 35,603 +0.01(+0.65%)
Nov 15, 2023 1.370 1.550 1.370 1.530 26,336 +0.04(+2.68%)
Nov 14, 2023 1.490 1.526 1.450 1.490 16,965 +0.00(+0.00%)
Nov 13, 2023 1.480 1.498 1.480 1.490 4,752 -0.01(-0.67%)
Nov 10, 2023 1.550 1.560 1.400 1.500 38,573 +0.00(+0.00%)
Nov 09, 2023 1.540 1.570 1.465 1.500 19,100 -0.06(-3.85%)
Nov 08, 2023 1.560 1.580 1.540 1.560 4,102 +0.01(+0.65%)
Nov 07, 2023 1.600 1.600 1.530 1.550 27,122 -0.05(-3.13%)
Nov 06, 2023 1.610 1.635 1.600 1.600 3,369 -0.01(-0.62%)
Nov 03, 2023 1.620 1.660 1.600 1.610 13,091 +0.00(+0.00%)
Nov 02, 2023 1.690 1.690 1.600 1.610 4,233 +0.01(+0.63%)
Nov 01, 2023 1.665 1.665 1.600 1.600 68,730 +0.00(+0.00%)
Oct 31, 2023 1.650 1.740 1.600 1.600 90,642 -0.05(-3.03%)
Oct 30, 2023 1.640 1.743 1.640 1.650 53,561 +0.11(+6.97%)
Oct 27, 2023 1.646 1.646 1.530 1.542 9,596 -0.13(-7.63%)
Oct 26, 2023 1.700 1.710 1.670 1.670 4,599 -0.04(-2.34%)
Oct 25, 2023 1.690 1.750 1.630 1.710 12,552 +0.03(+1.79%)
Oct 24, 2023 1.760 1.800 1.680 1.680 12,512 -0.12(-6.93%)
Oct 23, 2023 1.750 1.805 1.750 1.805 1,197 +0.04(+2.56%)
Oct 20, 2023 1.700 1.760 1.700 1.760 2,784 +0.06(+3.53%)
Oct 19, 2023 1.850 1.850 1.700 1.700 3,379 -0.01(-0.58%)
Oct 18, 2023 1.760 1.790 1.704 1.710 6,084 -0.05(-2.84%)
Oct 17, 2023 1.860 1.870 1.760 1.760 26,149 -0.11(-5.88%)
Oct 16, 2023 1.900 1.985 1.840 1.870 12,606 +0.02(+1.08%)
Oct 13, 2023 2.000 2.000 1.850 1.850 11,829 -0.06(-3.14%)
Oct 12, 2023 1.860 2.000 1.860 1.910 2,306 +0.00(+0.00%)
Oct 11, 2023 1.960 1.990 1.910 1.910 5,966 -0.10(-4.98%)
Oct 10, 2023 2.000 2.070 2.000 2.010 25,333 -0.00(-0.10%)
Oct 09, 2023 2.070 2.070 2.010 2.012 3,086 -0.04(-1.85%)
Oct 06, 2023 1.950 2.070 1.950 2.050 60,645 +0.10(+5.13%)
Oct 05, 2023 2.000 2.010 1.850 1.950 20,366 -0.02(-1.02%)
Oct 04, 2023 1.830 1.970 1.801 1.970 11,393 +0.11(+6.18%)
Oct 03, 2023 1.840 1.855 1.811 1.855 3,095 +0.05(+2.50%)
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.