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

Dolphin Entertainment Inc (NQ: DLPN )

1.180 +0.020 (+1.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
May 31, 2022 3.940 3.940 3.744 3.830 14,534 -0.04(-1.03%)
May 27, 2022 3.700 3.950 3.690 3.870 66,842 +0.17(+4.59%)
May 26, 2022 3.650 3.740 3.510 3.700 32,523 +0.14(+3.93%)
May 25, 2022 3.380 3.603 3.320 3.560 18,152 +0.18(+5.33%)
May 24, 2022 3.530 3.600 3.380 3.380 28,171 -0.24(-6.63%)
May 23, 2022 3.640 3.750 3.560 3.620 19,985 +0.01(+0.28%)
May 20, 2022 3.780 3.800 3.530 3.610 18,352 -0.04(-1.10%)
May 19, 2022 3.620 3.750 3.560 3.650 22,824 +0.08(+2.24%)
May 18, 2022 3.630 3.690 3.540 3.570 22,599 -0.08(-2.19%)
May 17, 2022 3.650 3.710 3.470 3.650 47,005 +0.05(+1.39%)
May 16, 2022 3.450 3.700 3.450 3.600 21,558 +0.08(+2.27%)
May 13, 2022 3.290 3.560 3.240 3.520 38,875 +0.20(+6.02%)
May 12, 2022 3.240 3.450 3.200 3.320 50,734 -0.02(-0.60%)
May 11, 2022 3.440 3.520 3.280 3.340 138,671 -0.14(-4.02%)
May 10, 2022 3.680 3.680 3.350 3.480 29,313 -0.08(-2.25%)
May 09, 2022 3.680 3.700 3.410 3.560 126,694 -0.15(-4.04%)
May 06, 2022 3.900 3.960 3.660 3.710 68,218 -0.20(-5.12%)
May 05, 2022 3.980 3.990 3.870 3.910 29,067 -0.16(-3.93%)
May 04, 2022 3.880 4.180 3.750 4.070 86,154 +0.19(+4.90%)
May 03, 2022 3.850 4.080 3.852 3.880 67,337 -0.13(-3.24%)
May 02, 2022 3.820 4.070 3.763 4.010 54,267 +0.17(+4.43%)
Apr 29, 2022 3.850 4.020 3.770 3.840 166,178 +0.00(+0.00%)
Apr 28, 2022 4.070 4.111 3.800 3.840 101,953 -0.21(-5.19%)
Apr 27, 2022 4.040 4.265 3.900 4.050 233,460 +0.00(+0.00%)
Apr 26, 2022 4.060 4.110 3.780 4.050 152,371 -0.19(-4.48%)
Apr 25, 2022 3.950 4.360 3.840 4.240 393,263 +0.23(+5.74%)
Apr 22, 2022 4.110 4.270 3.870 4.010 377,547 -0.05(-1.23%)
Apr 21, 2022 3.880 4.170 3.723 4.060 483,647 +0.30(+7.98%)
Apr 20, 2022 3.820 3.890 3.610 3.760 153,358 -0.05(-1.31%)
Apr 19, 2022 3.770 4.094 3.690 3.810 235,658 +0.00(+0.13%)
Apr 18, 2022 3.930 3.960 3.560 3.805 541,977 -0.35(-8.31%)
Apr 14, 2022 4.330 4.610 3.960 4.150 8,402,977 +0.30(+7.65%)
Apr 13, 2022 3.800 4.070 3.752 3.855 347,737 +0.04(+0.92%)
Apr 12, 2022 4.340 4.340 3.800 3.820 312,839 -0.47(-10.96%)
Apr 11, 2022 4.150 4.390 4.031 4.290 258,465 +0.10(+2.39%)
Apr 08, 2022 4.160 4.550 4.015 4.190 489,991 -0.08(-1.87%)
Apr 07, 2022 4.290 4.410 4.110 4.270 256,097 -0.04(-0.93%)
Apr 06, 2022 4.680 4.869 4.300 4.310 573,644 -0.38(-8.10%)
Apr 05, 2022 5.210 5.400 4.600 4.690 1,414,579 -0.74(-13.63%)
Apr 04, 2022 6.100 6.500 5.380 5.430 2,545,758 -0.69(-11.27%)
Apr 01, 2022 5.230 6.290 5.100 6.120 1,583,094 +0.91(+17.47%)
Mar 31, 2022 5.300 5.350 5.180 5.210 67,151 -0.09(-1.70%)
Mar 30, 2022 5.290 5.680 5.176 5.300 144,199 -0.09(-1.67%)
Mar 29, 2022 5.100 5.790 4.930 5.390 604,992 +0.29(+5.69%)
Mar 28, 2022 4.910 5.200 4.900 5.100 41,809 +0.10(+2.00%)
Mar 25, 2022 5.400 5.410 4.870 5.000 190,575 -0.34(-6.37%)
Mar 24, 2022 4.550 5.690 4.428 5.340 923,627 +0.83(+18.40%)
Mar 23, 2022 4.550 4.580 4.260 4.510 52,506 -0.03(-0.66%)
Mar 22, 2022 4.480 4.640 4.320 4.540 104,821 +0.14(+3.18%)
Mar 21, 2022 4.370 4.633 4.100 4.400 150,087 +0.08(+1.85%)
Mar 18, 2022 3.790 4.370 3.790 4.320 201,708 +0.42(+10.77%)
Mar 17, 2022 3.710 3.979 3.610 3.900 206,566 +0.20(+5.41%)
Mar 16, 2022 3.650 3.870 3.610 3.700 72,045 +0.08(+2.21%)
Mar 15, 2022 3.660 3.751 3.588 3.620 79,390 +0.07(+1.97%)
Mar 14, 2022 3.830 3.880 3.450 3.550 48,268 -0.34(-8.74%)
Mar 11, 2022 3.870 3.980 3.660 3.890 71,867 +0.09(+2.37%)
Mar 10, 2022 3.800 3.950 3.720 3.800 25,291 -0.11(-2.81%)
Mar 09, 2022 4.000 4.080 3.820 3.910 164,281 +0.07(+1.82%)
Mar 08, 2022 3.840 3.990 3.720 3.840 56,836 +0.03(+0.79%)
Mar 07, 2022 4.210 4.210 3.770 3.810 69,842 -0.35(-8.41%)
Mar 04, 2022 4.060 4.290 3.940 4.160 165,701 +0.17(+4.26%)
Mar 03, 2022 4.130 4.180 3.900 3.990 149,035 -0.16(-3.86%)
Mar 02, 2022 3.950 4.170 3.790 4.150 75,496 +0.26(+6.68%)
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.