Skip to main content

Dolphin Entertainment Inc (NQ: DLPN )

1.460 +0.060 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 2.619 2.745 2.260 2.625 14,895 -0.08(-2.78%)
Nov 29, 2019 2.700 2.700 2.600 2.700 4,760 +0.08(+2.86%)
Nov 27, 2019 2.695 2.695 2.558 2.625 17,460 -0.05(-2.02%)
Nov 26, 2019 2.745 2.745 2.550 2.679 4,628 -0.01(-0.26%)
Nov 25, 2019 2.745 2.745 2.672 2.686 8,641 -0.04(-1.41%)
Nov 22, 2019 2.800 2.990 2.650 2.724 13,360 -0.17(-5.73%)
Nov 21, 2019 3.250 3.400 2.699 2.890 13,237 -0.28(-8.98%)
Nov 20, 2019 3.250 3.487 3.175 3.175 7,403 -0.08(-2.31%)
Nov 19, 2019 3.554 3.554 3.167 3.250 7,303 -0.19(-5.52%)
Nov 18, 2019 3.600 3.600 3.300 3.440 7,182 -0.16(-4.44%)
Nov 15, 2019 3.500 3.675 3.500 3.600 860 +0.10(+2.86%)
Nov 14, 2019 3.700 3.700 3.410 3.500 1,905 -0.15(-4.24%)
Nov 13, 2019 3.400 3.749 3.400 3.655 2,148 +0.25(+7.50%)
Nov 12, 2019 3.500 3.578 3.400 3.400 2,993 -0.05(-1.45%)
Nov 11, 2019 3.631 3.684 3.415 3.450 1,620 +0.00(+0.00%)
Nov 08, 2019 3.536 3.536 3.415 3.450 500 +0.02(+0.70%)
Nov 07, 2019 3.400 3.500 3.400 3.426 3,902 -0.07(-2.11%)
Nov 06, 2019 3.400 3.500 3.400 3.500 5,339 +0.00(+0.00%)
Nov 05, 2019 3.800 3.800 3.400 3.500 8,356 -0.30(-7.89%)
Nov 04, 2019 3.650 3.800 3.650 3.800 1,753 +0.13(+3.58%)
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.