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

Dolphin Entertainment Inc (NQ: DLPN )

1.090 -0.030 (-2.67%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 23, 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 (%)
Oct 30, 2020 3.450 3.479 3.155 3.163 90,440 -0.34(-9.64%)
Oct 29, 2020 3.200 3.750 3.150 3.500 323,815 +0.30(+9.37%)
Oct 28, 2020 3.350 3.350 3.100 3.200 45,020 -0.09(-2.81%)
Oct 27, 2020 3.189 3.475 3.175 3.292 101,131 +0.09(+2.73%)
Oct 26, 2020 3.300 3.400 3.143 3.205 43,858 -0.19(-5.69%)
Oct 23, 2020 3.450 3.599 3.301 3.398 39,780 -0.10(-2.90%)
Oct 22, 2020 3.500 3.700 3.450 3.500 90,712 +0.00(+0.00%)
Oct 21, 2020 3.550 3.650 3.400 3.500 88,267 -0.15(-4.11%)
Oct 20, 2020 3.600 3.750 3.550 3.650 69,795 -0.13(-3.52%)
Oct 19, 2020 3.650 4.223 3.595 3.783 658,252 +0.14(+3.73%)
Oct 16, 2020 3.534 3.748 3.500 3.647 59,560 +0.15(+4.20%)
Oct 15, 2020 3.500 3.550 3.400 3.500 24,963 +0.00(+0.00%)
Oct 14, 2020 3.600 3.650 3.500 3.500 15,746 -0.10(-2.76%)
Oct 13, 2020 3.625 3.700 3.555 3.599 22,130 -0.02(-0.55%)
Oct 12, 2020 3.643 4.000 3.555 3.619 111,281 -0.02(-0.66%)
Oct 09, 2020 3.507 3.648 3.393 3.643 31,900 -0.01(-0.18%)
Oct 08, 2020 3.400 3.700 3.350 3.650 127,880 +0.30(+8.96%)
Oct 07, 2020 3.300 3.400 3.300 3.350 23,533 +0.07(+2.13%)
Oct 06, 2020 3.400 3.500 3.251 3.280 114,480 -0.15(-4.32%)
Oct 05, 2020 3.450 3.584 3.420 3.428 21,217 -0.05(-1.34%)
Oct 02, 2020 3.400 3.600 3.392 3.474 41,040 -0.03(-0.73%)
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.