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

Dolphin Entertainment Inc (NQ: DLPN )

1.100 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 8, 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 31, 2018 4.200 4.200 3.750 3.850 7,080 +0.10(+2.67%)
Dec 28, 2018 3.900 4.250 3.750 3.750 5,700 -0.25(-6.26%)
Dec 27, 2018 4.250 5.000 3.571 4.000 6,320 -0.75(-15.78%)
Dec 26, 2018 5.700 6.500 4.750 4.750 1,712 -0.25(-5.00%)
Dec 24, 2018 5.000 5.025 4.750 5.000 6,300 +0.00(+0.00%)
Dec 21, 2018 5.050 5.250 5.000 5.000 5,360 +0.00(+0.00%)
Dec 20, 2018 5.500 5.875 5.000 5.000 17,680 -0.50(-9.09%)
Dec 19, 2018 5.500 6.124 5.500 5.500 12,896 -0.05(-0.90%)
Dec 18, 2018 5.550 5.550 5.550 44 +0.00(+0.00%)
Dec 17, 2018 5.550 5.550 5.550 5.550 311 +0.05(+0.91%)
Dec 14, 2018 5.500 5.600 5.500 5.500 4,480 +0.00(+0.00%)
Dec 13, 2018 5.500 5.930 5.350 5.500 38,928 -0.05(-0.90%)
Dec 12, 2018 5.400 6.475 5.400 5.550 5,952 -0.25(-4.31%)
Dec 11, 2018 5.800 5.800 5.800 5.800 44 +0.09(+1.55%)
Dec 10, 2018 5.712 5.712 5.712 5.712 327 +0.01(+0.20%)
Dec 07, 2018 5.750 5.750 5.700 5.700 100 -0.10(-1.72%)
Dec 06, 2018 6.400 6.400 5.300 5.800 174 +0.00(+0.00%)
Dec 04, 2018 5.800 5.800 5.800 5.800 120 -0.33(-5.39%)
Dec 03, 2018 6.513 6.513 6.130 6.130 128 -0.22(-3.46%)
Nov 30, 2018 7.400 7.400 6.300 6.350 760 -0.40(-5.93%)
Nov 29, 2018 6.950 7.150 6.750 6.750 1,793 -0.75(-10.00%)
Nov 28, 2018 7.119 7.500 6.824 7.500 744 +0.75(+11.11%)
Nov 27, 2018 7.400 7.846 6.750 6.750 2,020 -0.38(-5.33%)
Nov 26, 2018 7.300 7.300 6.850 7.130 489 -0.17(-2.33%)
Nov 23, 2018 7.250 7.350 7.250 7.300 480 -0.10(-1.35%)
Nov 21, 2018 7.400 7.400 7.400 0 +0.57(+8.28%)
Nov 20, 2018 6.750 7.344 6.750 6.834 325 +0.05(+0.74%)
Nov 19, 2018 7.850 7.850 6.750 6.784 2,286 -0.72(-9.55%)
Nov 16, 2018 7.700 7.700 7.500 7.500 120 +0.25(+3.45%)
Nov 15, 2018 7.250 7.250 7.250 30 +0.00(+0.00%)
Nov 14, 2018 7.230 7.230 7.250 44 +0.02(+0.28%)
Nov 13, 2018 7.250 7.250 7.050 7.230 163 +0.03(+0.42%)
Nov 12, 2018 7.500 7.500 7.200 7.200 6,283 -0.15(-2.04%)
Nov 09, 2018 7.350 7.350 7.350 7.350 20 +0.00(+0.00%)
Nov 08, 2018 7.900 8.250 7.350 7.350 975 -0.15(-2.00%)
Nov 07, 2018 7.500 7.600 7.250 7.500 2,105 +0.00(+0.00%)
Nov 06, 2018 7.500 7.850 7.500 7.500 2,897 +0.00(+0.00%)
Nov 05, 2018 7.000 8.500 7.000 7.500 4,249 -0.75(-9.09%)
Nov 02, 2018 5.250 9.750 5.250 8.250 3,700 -1.75(-17.50%)
Nov 01, 2018 9.800 10.07 9.800 10.00 5,461 +0.18(+1.82%)
Oct 31, 2018 9.950 9.950 9.500 9.822 416 -0.08(-0.79%)
Oct 30, 2018 10.50 10.50 9.900 9.900 1,581 -0.05(-0.50%)
Oct 29, 2018 9.000 10.80 8.500 9.950 2,879 +2.20(+28.39%)
Oct 26, 2018 9.400 9.550 7.750 7.750 460 -2.25(-22.50%)
Oct 25, 2018 9.900 10.30 9.500 10.00 5,964 +0.54(+5.76%)
Oct 24, 2018 9.000 11.20 9.000 9.455 2,905 -0.99(-9.52%)
Oct 23, 2018 10.50 10.50 10.45 10.45 329 -0.05(-0.48%)
Oct 22, 2018 10.65 10.65 10.50 10.50 2,047 +0.00(+0.00%)
Oct 19, 2018 10.80 10.80 10.50 10.50 2,920 -0.05(-0.47%)
Oct 18, 2018 11.15 11.15 10.55 10.55 2,664 -0.45(-4.09%)
Oct 17, 2018 12.50 12.50 11.00 11.00 1,424 -0.65(-5.58%)
Oct 16, 2018 11.84 11.89 10.55 11.65 1,295 +0.65(+5.91%)
Oct 15, 2018 11.20 11.88 10.55 11.00 1,103 -0.40(-3.51%)
Oct 12, 2018 11.40 11.40 11.40 20 +0.00(+0.00%)
Oct 11, 2018 11.11 12.85 11.05 11.40 3,581 -1.40(-10.94%)
Oct 10, 2018 13.00 13.10 12.65 12.80 2,150 +1.20(+10.34%)
Oct 09, 2018 11.80 11.90 11.55 11.60 1,296 +0.05(+0.43%)
Oct 08, 2018 11.33 11.55 11.33 11.55 111 -0.70(-5.71%)
Oct 05, 2018 11.25 12.25 11.25 12.25 200 -0.15(-1.21%)
Oct 04, 2018 12.45 12.45 12.00 12.40 265 -0.10(-0.80%)
Oct 03, 2018 13.40 13.40 12.23 12.50 787 -0.95(-7.06%)
Oct 02, 2018 11.00 13.50 11.00 13.45 924 +1.95(+16.96%)
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.