Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dolphin Entertainment Inc (NQ: DLPN )

1.250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 30, 2022 1.731 1.820 1.721 1.810 27,145 +0.09(+5.23%)
Dec 29, 2022 1.730 1.760 1.700 1.720 21,893 -0.01(-0.58%)
Dec 28, 2022 1.800 1.800 1.720 1.730 13,766 -0.11(-5.98%)
Dec 27, 2022 1.930 2.000 1.840 1.840 22,241 -0.10(-5.15%)
Dec 23, 2022 1.720 1.940 1.720 1.940 39,214 +0.19(+10.86%)
Dec 22, 2022 1.810 1.890 1.720 1.750 25,293 -0.07(-3.85%)
Dec 21, 2022 1.800 1.900 1.800 1.820 26,474 -0.04(-2.15%)
Dec 20, 2022 1.690 1.920 1.690 1.860 26,705 +0.12(+6.90%)
Dec 19, 2022 1.940 1.990 1.665 1.740 24,344 -0.21(-10.77%)
Dec 16, 2022 2.040 2.060 1.940 1.950 32,087 -0.15(-7.14%)
Dec 15, 2022 2.100 2.180 2.100 2.100 47,560 -0.03(-1.41%)
Dec 14, 2022 2.250 2.285 2.115 2.130 20,445 -0.14(-6.17%)
Dec 13, 2022 2.340 2.370 2.250 2.270 42,552 -0.08(-3.40%)
Dec 12, 2022 2.360 2.420 2.250 2.350 40,428 +0.01(+0.43%)
Dec 09, 2022 2.330 2.450 2.300 2.340 8,575 +0.01(+0.43%)
Dec 08, 2022 2.320 2.450 2.320 2.330 27,167 +0.01(+0.43%)
Dec 07, 2022 2.340 2.480 2.260 2.320 16,623 -0.08(-3.13%)
Dec 06, 2022 2.340 2.450 2.300 2.395 8,863 +0.06(+2.35%)
Dec 05, 2022 2.550 2.550 2.280 2.340 12,773 -0.21(-8.24%)
Dec 02, 2022 2.450 2.698 2.310 2.550 22,647 +0.10(+4.08%)
Dec 01, 2022 2.520 2.600 2.450 2.450 22,685 -0.06(-2.39%)
Nov 30, 2022 2.460 2.510 2.450 2.510 9,078 +0.02(+1.01%)
Nov 29, 2022 2.470 2.485 2.450 2.485 6,077 +0.01(+0.61%)
Nov 28, 2022 2.450 2.550 2.450 2.470 34,378 -0.02(-0.80%)
Nov 25, 2022 2.600 2.600 2.430 2.490 13,702 -0.16(-6.04%)
Nov 23, 2022 2.540 2.700 2.520 2.650 17,328 +0.11(+4.33%)
Nov 22, 2022 2.690 2.800 2.540 2.540 18,905 -0.16(-5.93%)
Nov 21, 2022 2.748 2.805 2.660 2.700 7,955 -0.15(-5.26%)
Nov 18, 2022 2.890 2.980 2.850 2.850 21,236 +0.05(+1.79%)
Nov 17, 2022 2.790 2.920 2.570 2.800 25,224 +0.02(+0.72%)
Nov 16, 2022 2.950 2.950 2.770 2.780 24,373 -0.17(-5.76%)
Nov 15, 2022 3.010 3.060 2.779 2.950 52,007 -0.12(-3.91%)
Nov 14, 2022 2.960 3.140 2.950 3.070 13,153 +0.08(+2.68%)
Nov 11, 2022 2.900 3.083 2.860 2.990 17,737 +0.04(+1.36%)
Nov 10, 2022 2.860 2.983 2.812 2.950 13,583 +0.14(+4.84%)
Nov 09, 2022 2.820 2.930 2.810 2.814 7,214 -0.09(-2.97%)
Nov 08, 2022 2.780 2.960 2.780 2.900 10,722 +0.09(+3.20%)
Nov 07, 2022 2.920 2.955 2.770 2.810 14,317 -0.14(-4.75%)
Nov 04, 2022 2.920 2.995 2.920 2.950 4,190 +0.03(+1.03%)
Nov 03, 2022 2.830 2.986 2.810 2.920 6,981 -0.08(-2.67%)
Nov 02, 2022 2.990 3.035 2.847 3.000 5,976 -0.03(-0.99%)
Nov 01, 2022 2.950 3.080 2.910 3.030 8,957 +0.05(+1.68%)
Oct 31, 2022 3.030 3.030 2.900 2.980 13,343 -0.02(-0.67%)
Oct 28, 2022 3.050 3.090 3.000 3.000 8,369 -0.10(-3.23%)
Oct 27, 2022 3.120 3.160 3.000 3.100 7,983 +0.03(+0.98%)
Oct 26, 2022 3.100 3.184 3.012 3.070 5,799 -0.01(-0.32%)
Oct 25, 2022 2.950 3.185 2.950 3.080 13,335 +0.02(+0.65%)
Oct 24, 2022 3.080 3.080 2.960 3.060 14,915 +0.06(+2.00%)
Oct 21, 2022 2.860 3.040 2.840 3.000 27,772 +0.15(+5.26%)
Oct 20, 2022 2.980 3.080 2.820 2.850 36,623 -0.09(-3.06%)
Oct 19, 2022 2.900 3.060 2.741 2.940 34,809 +0.04(+1.38%)
Oct 18, 2022 2.500 2.960 2.480 2.900 61,295 +0.48(+19.83%)
Oct 17, 2022 2.410 2.470 2.370 2.420 79,251 +0.04(+1.89%)
Oct 14, 2022 2.610 2.610 2.340 2.375 68,630 -0.17(-6.86%)
Oct 13, 2022 2.550 2.620 2.480 2.550 44,315 +0.00(+0.00%)
Oct 12, 2022 2.550 2.590 2.440 2.550 59,331 -0.01(-0.39%)
Oct 11, 2022 2.630 2.630 2.550 2.560 30,388 -0.12(-4.47%)
Oct 10, 2022 2.810 2.831 2.553 2.680 48,936 -0.13(-4.63%)
Oct 07, 2022 2.760 2.946 2.750 2.810 73,094 -0.02(-0.71%)
Oct 06, 2022 2.840 2.940 2.770 2.830 58,804 +0.08(+2.91%)
Oct 05, 2022 2.850 2.870 2.680 2.750 49,999 -0.09(-3.17%)
Oct 04, 2022 2.730 3.040 2.730 2.840 50,887 +0.11(+4.03%)
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.