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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2021 12.97 13.73 12.75 13.51 1,053,105 +0.52(+4.00%)
Aug 30, 2021 13.71 13.90 12.51 12.99 837,300 -0.91(-6.55%)
Aug 27, 2021 13.72 14.10 12.73 13.90 2,272,603 +0.32(+2.36%)
Aug 26, 2021 12.37 15.25 12.25 13.58 10,381,289 +0.94(+7.44%)
Aug 25, 2021 12.13 13.56 11.01 12.64 7,465,565 +0.39(+3.18%)
Aug 24, 2021 10.92 13.44 10.79 12.25 7,776,666 +1.53(+14.27%)
Aug 23, 2021 10.25 10.83 10.20 10.72 334,385 +0.40(+3.88%)
Aug 20, 2021 11.16 11.47 10.10 10.32 632,213 -0.63(-5.75%)
Aug 19, 2021 10.03 11.15 9.900 10.95 898,834 +0.82(+8.09%)
Aug 18, 2021 9.910 10.61 9.600 10.13 446,695 +0.13(+1.30%)
Aug 17, 2021 10.50 11.11 9.430 10.00 1,206,715 +0.44(+4.60%)
Aug 16, 2021 9.910 9.947 9.310 9.560 535,150 -0.56(-5.53%)
Aug 13, 2021 9.900 10.30 9.815 10.12 375,270 +0.01(+0.10%)
Aug 12, 2021 10.02 10.13 9.530 10.11 209,701 +0.08(+0.80%)
Aug 11, 2021 10.70 10.79 9.750 10.03 525,680 -0.32(-3.09%)
Aug 10, 2021 10.34 11.14 10.03 10.35 1,239,690 +0.02(+0.19%)
Aug 09, 2021 10.07 10.61 9.940 10.33 591,265 +0.39(+3.92%)
Aug 06, 2021 10.45 10.48 9.500 9.940 780,647 -0.54(-5.15%)
Aug 05, 2021 10.25 11.15 10.05 10.48 1,893,204 +0.23(+2.24%)
Aug 04, 2021 10.08 11.06 9.900 10.25 2,998,783 +0.14(+1.38%)
Aug 03, 2021 10.85 11.69 9.770 10.11 9,114,212 -2.11(-17.27%)
Aug 02, 2021 9.620 12.80 8.610 12.22 56,754,080 +4.38(+55.87%)
Jul 30, 2021 7.910 8.260 7.730 7.840 182,574 -0.14(-1.75%)
Jul 29, 2021 8.270 8.320 7.900 7.980 123,942 -0.23(-2.80%)
Jul 28, 2021 7.660 8.280 7.660 8.210 187,445 +0.55(+7.18%)
Jul 27, 2021 8.340 8.410 7.620 7.660 250,562 -0.71(-8.48%)
Jul 26, 2021 8.110 8.790 7.910 8.370 852,801 +0.30(+3.72%)
Jul 23, 2021 8.260 8.450 7.850 8.070 96,301 -0.21(-2.54%)
Jul 22, 2021 8.390 8.660 8.150 8.280 47,819 -0.25(-2.93%)
Jul 21, 2021 7.920 8.660 7.920 8.530 191,832 +0.44(+5.44%)
Jul 20, 2021 8.040 8.210 7.822 8.090 65,939 +0.17(+2.15%)
Jul 19, 2021 7.450 8.080 7.300 7.920 123,206 +0.21(+2.72%)
Jul 16, 2021 8.260 8.440 7.700 7.710 230,537 -0.53(-6.43%)
Jul 15, 2021 8.150 8.560 7.896 8.240 826,500 +0.11(+1.35%)
Jul 14, 2021 8.440 8.480 8.040 8.130 87,132 -0.36(-4.24%)
Jul 13, 2021 8.500 9.190 8.350 8.490 231,784 -0.03(-0.35%)
Jul 12, 2021 8.650 8.700 8.350 8.520 148,575 -0.15(-1.73%)
Jul 09, 2021 8.420 8.840 8.260 8.670 262,645 +0.39(+4.71%)
Jul 08, 2021 7.800 8.780 7.610 8.280 910,141 +0.15(+1.85%)
Jul 07, 2021 8.620 8.650 8.100 8.130 165,075 -0.53(-6.12%)
Jul 06, 2021 8.700 8.740 8.320 8.660 118,023 -0.06(-0.69%)
Jul 02, 2021 8.680 8.920 8.410 8.720 168,323 +0.07(+0.81%)
Jul 01, 2021 9.380 9.650 8.600 8.650 272,915 -0.69(-7.39%)
Jun 30, 2021 9.150 9.390 8.900 9.340 106,032 +0.11(+1.19%)
Jun 29, 2021 9.240 9.390 9.050 9.230 414,707 -0.02(-0.22%)
Jun 28, 2021 9.630 9.733 9.250 9.250 428,519 -0.58(-5.90%)
Jun 25, 2021 9.960 10.05 9.600 9.830 320,884 -0.11(-1.11%)
Jun 24, 2021 9.330 9.940 9.130 9.940 475,691 +0.61(+6.54%)
Jun 23, 2021 8.700 9.400 8.630 9.330 782,413 +0.53(+6.02%)
Jun 22, 2021 8.680 8.821 8.498 8.800 116,692 -0.05(-0.56%)
Jun 21, 2021 8.390 8.880 8.300 8.850 243,470 +0.42(+4.98%)
Jun 18, 2021 8.990 8.990 8.330 8.430 287,918 -0.44(-4.96%)
Jun 17, 2021 8.860 9.250 8.810 8.870 309,196 +0.00(+0.00%)
Jun 16, 2021 8.620 8.980 8.570 8.870 318,097 +0.23(+2.66%)
Jun 15, 2021 9.380 9.620 8.630 8.640 607,450 -0.69(-7.40%)
Jun 14, 2021 9.730 10.20 9.300 9.330 1,728,681 -0.36(-3.72%)
Jun 11, 2021 9.630 9.919 9.400 9.690 1,646,206 +0.12(+1.25%)
Jun 10, 2021 10.06 10.38 9.100 9.570 2,124,344 -0.86(-8.25%)
Jun 09, 2021 9.270 11.35 9.161 10.43 7,713,087 +1.40(+15.50%)
Jun 08, 2021 8.810 9.645 8.770 9.030 1,073,440 +0.28(+3.20%)
Jun 07, 2021 8.640 8.880 8.400 8.750 1,498,096 +0.24(+2.82%)
Jun 04, 2021 8.930 9.200 8.400 8.510 512,492 -0.39(-4.38%)
Jun 03, 2021 8.960 9.470 8.660 8.900 911,185 -0.21(-2.31%)
Jun 02, 2021 9.300 9.400 8.600 9.110 1,044,311 -0.61(-6.28%)
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.