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

Dolphin Entertainment Inc (NQ: DLPN )

1.230 -0.010 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 4.450 4.550 4.350 4.350 203,776 -0.10(-2.25%)
Jun 29, 2020 4.450 4.650 4.400 4.450 216,738 +0.11(+2.58%)
Jun 26, 2020 4.600 4.675 4.250 4.338 345,240 -0.24(-5.28%)
Jun 25, 2020 4.750 4.750 4.558 4.580 299,657 -0.22(-4.58%)
Jun 24, 2020 4.900 5.250 4.650 4.800 701,299 +0.05(+1.05%)
Jun 23, 2020 4.750 5.100 4.550 4.750 537,154 +0.10(+2.15%)
Jun 22, 2020 4.750 4.850 4.500 4.650 442,795 -0.23(-4.73%)
Jun 19, 2020 4.550 5.750 4.545 4.881 2,248,280 +0.48(+10.93%)
Jun 18, 2020 4.500 4.600 4.300 4.400 372,640 -0.15(-3.30%)
Jun 17, 2020 5.350 5.850 4.500 4.550 1,240,975 -0.50(-9.90%)
Jun 16, 2020 4.500 5.450 4.350 5.050 1,858,463 +0.75(+17.44%)
Jun 15, 2020 4.000 4.500 3.900 4.300 251,378 +0.00(+0.00%)
Jun 12, 2020 4.800 4.899 3.850 4.300 445,800 -0.25(-5.49%)
Jun 11, 2020 4.450 5.200 4.450 4.550 439,624 -0.80(-14.95%)
Jun 10, 2020 5.650 5.900 5.100 5.350 635,288 -0.20(-3.60%)
Jun 09, 2020 6.100 6.500 5.100 5.550 852,465 -0.15(-2.63%)
Jun 08, 2020 5.450 6.100 5.100 5.700 1,135,330 +0.80(+16.33%)
Jun 05, 2020 5.500 5.650 4.550 4.900 2,242,800 -3.30(-40.24%)
Jun 04, 2020 9.450 12.45 6.850 8.200 6,197,581 +3.75(+84.27%)
Jun 03, 2020 2.950 5.950 2.750 4.450 1,955,985 +1.51(+51.10%)
Jun 02, 2020 2.600 3.295 2.550 2.945 171,916 +0.29(+11.13%)
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.