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: 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 (%)
Dec 31, 2020 3.400 3.400 3.400 158,135 +0.12(+3.66%)
Dec 30, 2020 3.270 3.430 3.230 3.280 158,135 +0.03(+0.92%)
Dec 29, 2020 3.450 3.480 3.200 3.250 113,371 -0.16(-4.69%)
Dec 28, 2020 3.560 3.730 3.410 3.410 109,755 -0.17(-4.75%)
Dec 24, 2020 3.650 3.730 3.540 3.580 43,800 -0.08(-2.19%)
Dec 23, 2020 3.820 3.840 3.510 3.660 136,919 -0.10(-2.66%)
Dec 22, 2020 3.540 3.970 3.540 3.760 236,617 +0.18(+5.03%)
Dec 21, 2020 3.510 3.700 3.480 3.580 60,978 +0.04(+1.13%)
Dec 18, 2020 3.580 3.730 3.520 3.540 125,500 -0.04(-1.12%)
Dec 17, 2020 3.640 3.640 3.555 3.580 35,773 -0.03(-0.83%)
Dec 16, 2020 3.580 3.630 3.480 3.610 58,724 +0.04(+1.12%)
Dec 15, 2020 3.530 3.600 3.390 3.570 65,198 +0.07(+2.00%)
Dec 14, 2020 3.440 3.650 3.420 3.500 175,534 +0.02(+0.57%)
Dec 11, 2020 3.420 3.650 3.330 3.480 264,900 +0.07(+2.05%)
Dec 10, 2020 3.450 3.480 3.380 3.410 51,983 -0.04(-1.16%)
Dec 09, 2020 3.790 3.790 3.260 3.450 343,168 -0.36(-9.45%)
Dec 08, 2020 3.970 4.020 3.620 3.810 169,511 -0.17(-4.27%)
Dec 07, 2020 3.600 4.050 3.510 3.980 505,008 +0.36(+9.94%)
Dec 04, 2020 3.620 3.630 3.510 3.620 117,900 +0.06(+1.69%)
Dec 03, 2020 3.540 3.700 3.460 3.560 182,137 +0.03(+0.85%)
Dec 02, 2020 3.340 3.560 3.210 3.530 424,572 +0.18(+5.37%)
Dec 01, 2020 3.240 3.400 3.090 3.350 179,954 +0.09(+2.76%)
Nov 30, 2020 3.370 3.380 3.200 3.260 192,707 -0.16(-4.68%)
Nov 27, 2020 3.564 3.720 3.298 3.420 224,300 -0.05(-1.53%)
Nov 25, 2020 3.401 3.600 3.150 3.473 473,680 -0.08(-2.17%)
Nov 24, 2020 3.700 3.750 3.450 3.550 236,534 -0.20(-5.33%)
Nov 23, 2020 3.750 3.900 3.650 3.750 394,032 +0.12(+3.45%)
Nov 20, 2020 3.500 3.725 3.451 3.625 271,660 +0.15(+4.32%)
Nov 19, 2020 3.300 3.715 3.300 3.475 354,329 +0.05(+1.50%)
Nov 18, 2020 3.425 3.564 3.251 3.424 344,073 +0.12(+3.74%)
Nov 17, 2020 3.450 3.550 3.250 3.300 199,821 -0.15(-4.36%)
Nov 16, 2020 3.400 3.595 3.328 3.450 170,679 +0.05(+1.49%)
Nov 13, 2020 3.400 3.400 3.150 3.400 104,840 -0.05(-1.45%)
Nov 12, 2020 3.200 3.450 3.150 3.450 130,211 +0.25(+7.73%)
Nov 11, 2020 3.171 3.250 3.130 3.203 39,165 +0.05(+1.67%)
Nov 10, 2020 3.150 3.250 3.150 3.150 24,551 +0.00(+0.00%)
Nov 09, 2020 3.200 3.350 3.150 3.150 150,105 -0.02(-0.79%)
Nov 06, 2020 3.139 3.175 3.040 3.175 57,940 +0.00(+0.03%)
Nov 05, 2020 3.100 3.350 3.100 3.174 78,709 +0.01(+0.32%)
Nov 04, 2020 3.192 3.249 3.070 3.164 25,847 -0.03(-0.86%)
Nov 03, 2020 3.150 3.229 3.100 3.192 33,185 +0.06(+2.06%)
Nov 02, 2020 3.250 3.351 3.100 3.127 94,842 -0.04(-1.12%)
Oct 30, 2020 3.450 3.479 3.155 3.163 90,440 -0.34(-9.64%)
Oct 29, 2020 3.200 3.750 3.150 3.500 323,815 +0.30(+9.37%)
Oct 28, 2020 3.350 3.350 3.100 3.200 45,020 -0.09(-2.81%)
Oct 27, 2020 3.189 3.475 3.175 3.292 101,131 +0.09(+2.73%)
Oct 26, 2020 3.300 3.400 3.143 3.205 43,858 -0.19(-5.69%)
Oct 23, 2020 3.450 3.599 3.301 3.398 39,780 -0.10(-2.90%)
Oct 22, 2020 3.500 3.700 3.450 3.500 90,712 +0.00(+0.00%)
Oct 21, 2020 3.550 3.650 3.400 3.500 88,267 -0.15(-4.11%)
Oct 20, 2020 3.600 3.750 3.550 3.650 69,795 -0.13(-3.52%)
Oct 19, 2020 3.650 4.223 3.595 3.783 658,252 +0.14(+3.73%)
Oct 16, 2020 3.534 3.748 3.500 3.647 59,560 +0.15(+4.20%)
Oct 15, 2020 3.500 3.550 3.400 3.500 24,963 +0.00(+0.00%)
Oct 14, 2020 3.600 3.650 3.500 3.500 15,746 -0.10(-2.76%)
Oct 13, 2020 3.625 3.700 3.555 3.599 22,130 -0.02(-0.55%)
Oct 12, 2020 3.643 4.000 3.555 3.619 111,281 -0.02(-0.66%)
Oct 09, 2020 3.507 3.648 3.393 3.643 31,900 -0.01(-0.18%)
Oct 08, 2020 3.400 3.700 3.350 3.650 127,880 +0.30(+8.96%)
Oct 07, 2020 3.300 3.400 3.300 3.350 23,533 +0.07(+2.13%)
Oct 06, 2020 3.400 3.500 3.251 3.280 114,480 -0.15(-4.32%)
Oct 05, 2020 3.450 3.584 3.420 3.428 21,217 -0.05(-1.34%)
Oct 02, 2020 3.400 3.600 3.392 3.474 41,040 -0.03(-0.73%)
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.