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: 3:56 PM EDT, May 9, 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 29, 2020 2.700 2.900 2.400 2.500 38,640 -0.17(-6.28%)
May 28, 2020 2.756 2.824 2.667 2.667 12,222 -0.06(-2.34%)
May 27, 2020 2.750 2.765 2.600 2.732 24,364 +0.06(+2.11%)
May 26, 2020 2.850 2.862 2.605 2.675 16,657 -0.11(-3.95%)
May 22, 2020 2.800 2.875 2.616 2.785 34,980 -0.09(-3.20%)
May 21, 2020 2.900 3.284 2.602 2.877 183,730 -0.32(-10.09%)
May 20, 2020 2.300 3.900 2.300 3.200 732,382 +0.79(+32.59%)
May 19, 2020 2.313 2.465 2.313 2.413 1,608 +0.01(+0.56%)
May 18, 2020 2.400 2.500 2.400 2.400 11,912 +0.09(+4.12%)
May 15, 2020 2.475 2.750 2.250 2.305 46,120 -0.28(-10.78%)
May 14, 2020 2.650 2.750 2.461 2.583 2,801 -0.02(-0.63%)
May 13, 2020 2.750 2.768 2.451 2.600 13,432 -0.10(-3.70%)
May 12, 2020 2.850 2.850 2.550 2.700 6,067 +0.00(+0.00%)
May 11, 2020 2.650 2.900 2.510 2.700 4,201 -0.00(-0.02%)
May 08, 2020 2.650 2.850 2.650 2.700 8,920 +0.05(+1.92%)
May 07, 2020 2.500 2.750 2.500 2.650 2,997 +0.19(+7.70%)
May 06, 2020 2.550 2.550 2.300 2.460 26,452 +0.11(+4.53%)
May 05, 2020 2.400 2.501 2.352 2.353 9,253 +0.00(+0.09%)
May 04, 2020 2.350 2.400 2.312 2.352 1,263 -0.05(-2.02%)
May 01, 2020 2.425 2.435 2.400 2.400 1,800 -0.08(-3.03%)
Apr 30, 2020 2.517 2.600 2.425 2.475 9,158 -0.04(-1.67%)
Apr 29, 2020 2.550 2.599 2.425 2.517 13,233 -0.03(-1.29%)
Apr 28, 2020 2.600 2.600 2.300 2.550 13,720 +0.15(+6.25%)
Apr 27, 2020 2.650 2.650 2.300 2.400 8,490 -0.10(-4.00%)
Apr 24, 2020 2.550 2.650 2.251 2.500 4,200 +0.10(+4.17%)
Apr 23, 2020 2.550 2.550 2.300 2.400 5,649 -0.10(-4.00%)
Apr 22, 2020 2.310 2.512 2.200 2.500 18,729 +0.30(+13.64%)
Apr 21, 2020 2.325 2.325 2.107 2.200 3,053 -0.15(-6.38%)
Apr 20, 2020 2.350 2.350 2.200 2.350 5,118 -0.05(-2.06%)
Apr 17, 2020 2.400 2.400 2.150 2.400 13,560 +0.15(+6.64%)
Apr 16, 2020 2.250 2.400 2.100 2.250 9,235 +0.00(+0.18%)
Apr 15, 2020 2.400 2.400 1.960 2.246 3,457 -0.11(-4.83%)
Apr 14, 2020 2.462 2.500 2.083 2.360 9,572 -0.06(-2.68%)
Apr 13, 2020 2.513 2.513 2.300 2.425 5,675 -0.08(-3.00%)
Apr 09, 2020 3.000 3.000 2.439 2.500 15,780 +0.17(+7.18%)
Apr 08, 2020 2.600 2.600 2.333 2.333 6,891 -0.22(-8.55%)
Apr 07, 2020 2.756 2.756 2.450 2.550 4,635 -0.07(-2.84%)
Apr 06, 2020 2.866 2.866 2.400 2.625 12,254 -0.07(-2.69%)
Apr 03, 2020 2.875 3.125 2.550 2.697 9,440 +0.01(+0.24%)
Apr 02, 2020 2.950 2.950 2.500 2.691 6,022 -0.26(-8.78%)
Apr 01, 2020 3.150 3.150 2.550 2.950 10,325 +0.27(+10.18%)
Mar 31, 2020 3.150 3.150 2.550 2.678 6,186 -0.47(-15.00%)
Mar 30, 2020 3.150 3.150 2.724 3.150 3,608 +0.15(+5.00%)
Mar 27, 2020 2.800 3.000 2.500 3.000 3,060 +0.20(+7.14%)
Mar 26, 2020 2.850 2.900 2.500 2.800 10,239 +0.30(+11.98%)
Mar 25, 2020 2.450 2.748 2.106 2.501 18,598 +0.50(+24.68%)
Mar 24, 2020 2.050 2.150 2.006 2.006 8,982 +0.06(+2.85%)
Mar 23, 2020 1.950 2.000 1.950 1.950 6,492 -0.15(-7.14%)
Mar 20, 2020 2.050 2.150 1.950 2.100 6,380 +0.16(+8.39%)
Mar 19, 2020 1.850 2.152 1.750 1.938 15,076 +0.09(+4.73%)
Mar 18, 2020 2.050 2.150 1.800 1.850 13,271 -0.20(-9.76%)
Mar 17, 2020 2.100 2.150 1.750 2.050 7,519 +0.05(+2.50%)
Mar 16, 2020 2.550 2.750 1.634 2.000 18,101 -0.50(-20.02%)
Mar 13, 2020 2.799 2.799 2.500 2.501 4,340 -0.30(-10.70%)
Mar 12, 2020 2.650 3.050 2.050 2.800 9,156 +0.05(+1.82%)
Mar 11, 2020 2.700 3.150 2.500 2.750 5,076 +0.01(+0.36%)
Mar 10, 2020 2.898 3.179 2.604 2.740 13,795 -0.01(-0.36%)
Mar 09, 2020 2.950 3.100 2.600 2.750 10,306 -0.29(-9.54%)
Mar 06, 2020 3.392 3.392 3.000 3.040 19,480 -0.31(-9.24%)
Mar 05, 2020 3.550 3.550 3.100 3.349 13,160 -0.00(-0.01%)
Mar 04, 2020 3.200 3.384 3.150 3.350 25,075 +0.24(+7.80%)
Mar 03, 2020 3.349 3.400 3.100 3.107 8,441 -0.09(-2.86%)
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.