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

Dolphin Entertainment Inc (NQ: DLPN )

1.120 +0.020 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2019 3.800 3.800 3.700 3.700 2,308 +0.05(+1.37%)
Oct 30, 2019 3.650 3.788 3.650 3.650 513 +0.00(+0.00%)
Oct 29, 2019 3.650 3.779 3.650 3.650 631 -0.08(-2.04%)
Oct 28, 2019 3.990 3.990 3.602 3.726 1,881 -0.03(-0.81%)
Oct 25, 2019 3.800 3.800 3.750 3.756 3,680 +0.01(+0.17%)
Oct 24, 2019 3.800 3.800 3.732 3.750 4,064 -0.05(-1.32%)
Oct 23, 2019 3.650 3.850 3.600 3.800 12,315 +0.07(+1.95%)
Oct 22, 2019 3.750 3.750 3.650 3.728 1,413 -0.02(-0.60%)
Oct 21, 2019 3.850 3.850 3.550 3.750 7,567 +0.20(+5.68%)
Oct 18, 2019 3.850 3.850 3.549 3.549 12,280 -0.15(-4.09%)
Oct 17, 2019 3.950 3.950 3.672 3.700 27,937 -0.20(-5.13%)
Oct 16, 2019 3.900 4.000 3.900 3.900 989 +0.09(+2.32%)
Oct 15, 2019 3.950 3.950 3.800 3.812 2,673 -0.14(-3.51%)
Oct 14, 2019 3.950 3.990 3.950 3.950 2,988 +0.00(+0.00%)
Oct 11, 2019 3.993 4.019 3.826 3.950 340 +0.15(+3.95%)
Oct 10, 2019 4.050 4.075 3.800 3.800 4,777 -0.15(-3.69%)
Oct 09, 2019 3.825 3.965 3.800 3.946 579 -0.10(-2.58%)
Oct 08, 2019 4.050 4.050 4.050 4.050 215 +0.22(+5.76%)
Oct 07, 2019 4.100 4.200 3.829 3.829 2,156 -0.27(-6.60%)
Oct 04, 2019 4.150 4.200 4.100 4.100 4,080 +0.00(+0.00%)
Oct 03, 2019 4.100 4.150 4.100 4.100 1,990 +0.00(+0.00%)
Oct 02, 2019 4.100 4.200 4.100 4.100 1,969 +0.00(+0.00%)
Oct 01, 2019 4.200 4.200 4.100 4.100 2,825 -0.10(-2.38%)
Sep 30, 2019 4.100 4.300 4.100 4.200 842 +0.10(+2.44%)
Sep 27, 2019 4.300 4.300 4.100 4.100 600 -0.20(-4.65%)
Sep 26, 2019 3.900 4.300 3.850 4.300 2,801 +0.40(+10.26%)
Sep 25, 2019 3.900 4.000 3.900 3.900 498 -0.10(-2.50%)
Sep 24, 2019 3.750 4.100 3.715 4.000 3,856 +0.00(+0.00%)
Sep 23, 2019 3.900 4.100 3.750 4.000 5,200 +0.10(+2.51%)
Sep 20, 2019 3.745 3.902 3.745 3.902 1,560 +0.16(+4.19%)
Sep 19, 2019 4.000 4.000 3.745 3.745 2,153 -0.15(-3.97%)
Sep 18, 2019 4.000 4.049 3.900 3.900 1,643 -0.10(-2.50%)
Sep 17, 2019 4.150 4.250 3.950 4.000 6,605 -0.10(-2.44%)
Sep 16, 2019 4.750 4.750 4.100 4.100 5,069 +0.05(+1.23%)
Sep 13, 2019 4.650 4.650 4.010 4.050 1,960 +0.03(+0.68%)
Sep 12, 2019 4.600 4.600 4.022 4.022 163 -0.35(-7.92%)
Sep 11, 2019 4.567 4.650 4.369 4.369 988 +0.02(+0.43%)
Sep 10, 2019 4.568 4.675 4.024 4.350 1,756 -0.00(-0.01%)
Sep 09, 2019 5.150 5.150 4.350 4.351 5,171 -0.15(-3.32%)
Sep 06, 2019 4.500 4.500 4.400 4.500 2,460 +0.00(+0.00%)
Sep 05, 2019 4.676 4.713 4.100 4.500 3,478 -0.15(-3.24%)
Sep 04, 2019 4.946 4.946 4.595 4.651 2,578 +0.00(+0.01%)
Sep 03, 2019 5.000 5.050 4.568 4.650 3,758 -0.47(-9.22%)
Aug 30, 2019 5.000 5.250 4.950 5.122 5,040 +0.22(+4.42%)
Aug 29, 2019 5.250 5.250 4.801 4.905 966 +0.02(+0.47%)
Aug 28, 2019 4.985 5.000 4.883 4.883 1,166 -0.02(-0.36%)
Aug 27, 2019 5.250 5.250 4.900 4.900 1,175 -0.15(-2.97%)
Aug 26, 2019 5.400 5.400 4.925 5.050 582 -0.33(-6.17%)
Aug 23, 2019 4.817 5.700 4.817 5.382 820 +0.53(+10.97%)
Aug 22, 2019 4.775 5.025 4.775 4.850 229 -0.09(-1.82%)
Aug 21, 2019 4.931 5.100 4.931 4.940 1,499 +0.01(+0.19%)
Aug 20, 2019 5.200 5.200 4.838 4.931 373 -0.22(-4.29%)
Aug 19, 2019 5.100 5.250 4.505 5.152 1,715 -0.10(-1.88%)
Aug 16, 2019 4.850 5.250 4.000 5.250 8,940 +0.35(+7.14%)
Aug 15, 2019 5.450 5.450 4.850 4.900 1,543 +0.28(+6.07%)
Aug 14, 2019 5.400 5.450 4.338 4.620 2,678 -0.73(-13.65%)
Aug 13, 2019 5.350 5.350 5.300 5.350 451 -0.05(-0.93%)
Aug 12, 2019 5.150 5.450 5.150 5.400 1,199 +0.30(+5.88%)
Aug 09, 2019 5.300 5.400 5.100 5.100 600 -0.05(-0.97%)
Aug 08, 2019 5.150 5.450 5.143 5.150 1,226 +0.05(+0.98%)
Aug 07, 2019 5.100 5.200 5.000 5.100 2,422 +0.00(+0.00%)
Aug 06, 2019 5.145 5.175 5.100 5.100 528 -0.05(-0.97%)
Aug 05, 2019 5.150 5.250 5.050 5.150 2,020 -0.50(-8.85%)
Aug 02, 2019 6.000 6.000 5.410 5.650 540 -0.05(-0.88%)
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.