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 (%)
Aug 31, 2023 1.850 1.875 1.810 1.840 23,304 -0.05(-2.65%)
Aug 30, 2023 1.830 1.890 1.801 1.890 5,746 +0.06(+3.28%)
Aug 29, 2023 1.850 1.854 1.820 1.830 3,615 -0.02(-1.08%)
Aug 28, 2023 1.770 1.890 1.750 1.850 20,607 +0.07(+3.93%)
Aug 25, 2023 1.800 1.820 1.750 1.780 27,254 -0.09(-4.81%)
Aug 24, 2023 1.830 1.890 1.780 1.870 20,994 +0.09(+5.06%)
Aug 23, 2023 1.680 1.790 1.650 1.780 28,934 +0.09(+5.33%)
Aug 22, 2023 1.710 1.750 1.680 1.690 26,887 -0.06(-3.43%)
Aug 21, 2023 1.734 1.770 1.712 1.750 8,558 +0.01(+0.57%)
Aug 18, 2023 1.685 1.750 1.681 1.740 18,759 +0.04(+2.35%)
Aug 17, 2023 1.690 1.730 1.680 1.700 34,527 +0.00(+0.00%)
Aug 16, 2023 1.720 1.740 1.681 1.700 30,132 -0.03(-1.73%)
Aug 15, 2023 1.720 1.790 1.677 1.730 82,737 -0.21(-10.82%)
Aug 14, 2023 1.810 1.940 1.714 1.940 64,246 +0.14(+7.78%)
Aug 11, 2023 1.900 1.905 1.760 1.800 34,462 -0.03(-1.64%)
Aug 10, 2023 1.950 1.960 1.810 1.830 44,579 -0.13(-6.63%)
Aug 09, 2023 1.970 1.970 1.850 1.960 11,641 +0.00(+0.00%)
Aug 08, 2023 1.910 1.990 1.850 1.960 34,376 +0.00(+0.00%)
Aug 07, 2023 2.000 2.000 1.870 1.960 26,391 -0.01(-0.51%)
Aug 04, 2023 1.980 2.070 1.930 1.970 50,577 -0.07(-3.43%)
Aug 03, 2023 2.020 2.070 1.951 2.040 14,152 -0.05(-2.39%)
Aug 02, 2023 2.090 2.100 2.030 2.090 25,778 -0.02(-0.95%)
Aug 01, 2023 2.190 2.220 2.070 2.110 16,191 -0.05(-2.31%)
Jul 31, 2023 2.150 2.210 2.084 2.160 33,548 +0.12(+5.88%)
Jul 28, 2023 2.040 2.120 2.010 2.040 32,528 +0.02(+0.96%)
Jul 27, 2023 2.100 2.110 1.980 2.021 58,727 -0.14(-6.45%)
Jul 26, 2023 2.104 2.210 2.010 2.160 33,732 +0.00(+0.00%)
Jul 25, 2023 2.160 2.220 2.070 2.160 47,205 +0.00(+0.00%)
Jul 24, 2023 2.120 2.180 2.026 2.160 26,305 +0.07(+3.35%)
Jul 21, 2023 1.960 2.140 1.930 2.090 43,587 +0.07(+3.47%)
Jul 20, 2023 1.980 2.020 1.908 2.020 60,224 -0.02(-0.98%)
Jul 19, 2023 1.960 2.040 1.890 2.040 68,947 +0.06(+3.03%)
Jul 18, 2023 1.990 2.000 1.906 1.980 27,345 -0.02(-1.00%)
Jul 17, 2023 1.810 2.090 1.810 2.000 103,597 +0.13(+6.95%)
Jul 14, 2023 2.050 2.050 1.860 1.870 114,805 -0.21(-10.10%)
Jul 13, 2023 2.080 2.080 1.950 2.080 73,336 -0.05(-2.35%)
Jul 12, 2023 2.050 2.410 2.000 2.130 200,389 +0.08(+3.90%)
Jul 11, 2023 2.130 2.130 2.000 2.050 36,418 -0.05(-2.38%)
Jul 10, 2023 1.992 2.200 1.992 2.100 49,969 +0.00(+0.00%)
Jul 07, 2023 2.010 2.120 1.890 2.100 60,200 +0.06(+2.69%)
Jul 06, 2023 2.000 2.080 1.900 2.045 127,507 -0.04(-2.15%)
Jul 05, 2023 2.200 2.200 1.960 2.090 228,691 -0.01(-0.48%)
Jul 03, 2023 1.677 2.120 1.677 2.100 213,778 +0.38(+22.09%)
Jun 30, 2023 1.790 1.790 1.660 1.720 20,808 -0.03(-1.43%)
Jun 29, 2023 1.770 1.840 1.690 1.745 54,280 -0.01(-0.85%)
Jun 28, 2023 1.750 1.830 1.610 1.760 67,741 +0.06(+3.53%)
Jun 27, 2023 1.830 1.850 1.700 1.700 26,123 -0.17(-9.05%)
Jun 26, 2023 1.850 1.869 1.760 1.869 23,968 -0.03(-1.63%)
Jun 23, 2023 1.830 1.920 1.820 1.900 24,433 +0.03(+1.60%)
Jun 22, 2023 1.870 1.970 1.820 1.870 34,899 -0.01(-0.53%)
Jun 21, 2023 1.990 1.990 1.880 1.880 11,973 -0.11(-5.53%)
Jun 20, 2023 2.070 2.080 1.960 1.990 46,939 -0.08(-3.86%)
Jun 16, 2023 1.890 2.100 1.875 2.070 85,510 +0.17(+8.95%)
Jun 15, 2023 1.940 1.970 1.800 1.900 51,284 -0.09(-4.52%)
Jun 14, 2023 2.010 2.050 1.924 1.990 16,008 -0.02(-1.00%)
Jun 13, 2023 2.010 2.090 2.000 2.010 23,593 -0.05(-2.43%)
Jun 12, 2023 2.180 2.180 2.000 2.060 27,565 -0.10(-4.63%)
Jun 09, 2023 2.400 2.400 2.110 2.160 41,780 -0.23(-9.62%)
Jun 08, 2023 2.310 2.410 2.235 2.390 15,232 +0.04(+1.70%)
Jun 07, 2023 2.180 2.480 2.040 2.350 63,331 +0.14(+6.33%)
Jun 06, 2023 2.040 2.240 2.011 2.210 22,996 +0.07(+3.27%)
Jun 05, 2023 2.110 2.140 2.001 2.140 29,798 +0.06(+2.88%)
Jun 02, 2023 1.890 2.080 1.870 2.080 45,199 +0.16(+8.33%)
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.