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 -0.080 (-6.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2020 2.990 3.300 2.750 3.292 37,040 +0.09(+2.87%)
Feb 27, 2020 3.418 3.418 2.608 3.200 37,958 -0.22(-6.51%)
Feb 26, 2020 3.609 3.609 3.248 3.423 11,654 -0.18(-5.01%)
Feb 25, 2020 3.776 3.800 3.330 3.603 15,271 -0.15(-3.91%)
Feb 24, 2020 3.800 3.800 3.300 3.750 15,730 +0.00(+0.00%)
Feb 21, 2020 3.800 4.000 3.600 3.750 39,000 -0.14(-3.60%)
Feb 20, 2020 3.940 3.940 3.625 3.890 23,337 -0.01(-0.23%)
Feb 19, 2020 3.713 3.904 3.400 3.899 39,189 +0.13(+3.56%)
Feb 18, 2020 4.095 4.096 3.600 3.765 40,173 -0.21(-5.16%)
Feb 14, 2020 4.200 4.450 3.850 3.970 44,440 -0.23(-5.48%)
Feb 13, 2020 4.250 4.250 3.500 4.200 63,668 -0.02(-0.46%)
Feb 12, 2020 3.600 4.450 3.500 4.220 102,731 +0.67(+18.86%)
Feb 11, 2020 3.700 3.750 3.350 3.550 16,392 -0.05(-1.27%)
Feb 10, 2020 3.608 3.650 3.518 3.595 15,747 +0.11(+3.24%)
Feb 07, 2020 3.794 3.850 3.355 3.482 21,180 -0.22(-6.03%)
Feb 06, 2020 3.475 3.706 3.350 3.706 26,286 +0.40(+12.07%)
Feb 05, 2020 3.300 3.501 3.251 3.307 4,471 +0.01(+0.21%)
Feb 04, 2020 3.300 3.500 3.200 3.300 7,704 +0.02(+0.75%)
Feb 03, 2020 3.400 3.486 3.182 3.276 5,396 -0.13(-3.85%)
Jan 31, 2020 3.240 3.550 3.172 3.406 19,120 +0.12(+3.70%)
Jan 30, 2020 3.231 3.349 3.150 3.285 7,950 +0.12(+3.76%)
Jan 29, 2020 3.150 3.317 3.150 3.166 11,490 -0.13(-4.02%)
Jan 28, 2020 3.185 3.400 3.150 3.299 8,978 +0.10(+3.08%)
Jan 27, 2020 3.350 3.350 3.151 3.200 5,860 -0.04(-1.33%)
Jan 24, 2020 3.250 3.250 3.150 3.243 9,060 -0.06(-1.73%)
Jan 23, 2020 3.400 3.500 3.150 3.300 15,094 -0.10(-2.90%)
Jan 22, 2020 3.400 3.544 3.350 3.398 11,845 -0.05(-1.38%)
Jan 21, 2020 3.350 3.446 3.350 3.446 16,563 +0.05(+1.35%)
Jan 17, 2020 3.850 3.850 3.300 3.400 13,260 -0.15(-4.23%)
Jan 16, 2020 3.250 4.450 3.200 3.550 121,995 +0.29(+8.88%)
Jan 15, 2020 3.134 3.394 3.050 3.260 18,871 +0.01(+0.42%)
Jan 14, 2020 3.202 3.312 3.000 3.247 9,782 -0.05(-1.61%)
Jan 13, 2020 3.144 3.344 2.901 3.300 11,650 +0.05(+1.54%)
Jan 10, 2020 3.400 3.400 3.105 3.250 8,880 +0.00(+0.00%)
Jan 09, 2020 3.350 3.400 3.200 3.250 3,883 +0.05(+1.56%)
Jan 08, 2020 3.253 3.349 3.140 3.200 3,159 -0.05(-1.52%)
Jan 07, 2020 3.300 3.400 2.933 3.249 9,850 -0.05(-1.53%)
Jan 06, 2020 3.200 3.400 3.150 3.300 9,421 +0.10(+3.00%)
Jan 03, 2020 3.250 3.450 3.204 3.204 4,400 -0.21(-6.05%)
Jan 02, 2020 3.500 3.500 3.257 3.410 9,521 -0.09(-2.56%)
Dec 31, 2019 3.300 3.500 3.060 3.500 16,620 +0.10(+2.93%)
Dec 30, 2019 3.000 3.500 2.725 3.401 70,695 +0.40(+13.35%)
Dec 27, 2019 2.950 3.000 2.650 3.000 43,920 +0.17(+6.16%)
Dec 26, 2019 2.850 2.950 2.500 2.826 19,284 -0.01(-0.49%)
Dec 24, 2019 2.767 2.850 2.705 2.840 4,700 +0.01(+0.32%)
Dec 23, 2019 2.850 2.850 2.700 2.831 12,242 +0.08(+2.95%)
Dec 20, 2019 2.700 2.900 2.600 2.750 38,880 +0.05(+1.85%)
Dec 19, 2019 2.888 2.990 2.700 2.700 35,879 -0.05(-1.82%)
Dec 18, 2019 3.000 3.050 2.750 2.750 47,885 -0.10(-3.51%)
Dec 17, 2019 2.700 3.090 2.675 2.850 56,376 +0.20(+7.55%)
Dec 16, 2019 2.650 2.700 2.550 2.650 18,350 +0.05(+1.90%)
Dec 13, 2019 2.500 2.704 2.500 2.600 25,060 -0.05(-1.87%)
Dec 12, 2019 2.650 2.994 2.405 2.650 50,750 +0.10(+3.92%)
Dec 11, 2019 2.600 2.700 2.550 2.550 13,731 -0.08(-2.88%)
Dec 10, 2019 2.775 2.800 2.550 2.626 23,685 -0.07(-2.76%)
Dec 09, 2019 2.750 2.800 2.650 2.700 8,757 +0.02(+0.75%)
Dec 06, 2019 2.900 2.949 2.650 2.680 45,720 -0.32(-10.67%)
Dec 05, 2019 3.400 3.400 2.800 3.000 111,627 -0.60(-16.67%)
Dec 04, 2019 4.450 4.600 3.300 3.600 1,302,407 +0.40(+12.50%)
Dec 03, 2019 2.650 3.250 2.650 3.200 11,721 +0.58(+21.90%)
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.