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

Dolphin Entertainment Inc (NQ: DLPN )

1.190 -0.010 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2022 5.220 5.440 5.220 5.340 47,975 +0.23(+4.50%)
Jan 28, 2022 5.260 5.260 5.010 5.110 74,821 -0.15(-2.85%)
Jan 27, 2022 5.550 5.638 5.020 5.260 65,195 -0.16(-2.95%)
Jan 26, 2022 5.950 6.034 5.420 5.420 43,012 -0.39(-6.71%)
Jan 25, 2022 5.620 5.960 5.620 5.810 22,114 +0.02(+0.35%)
Jan 24, 2022 5.910 5.910 5.170 5.790 75,654 -0.29(-4.77%)
Jan 21, 2022 6.000 6.190 5.720 6.080 49,753 -0.02(-0.33%)
Jan 20, 2022 6.120 6.580 6.040 6.100 184,005 +0.05(+0.83%)
Jan 19, 2022 6.490 6.670 5.960 6.050 46,952 -0.42(-6.49%)
Jan 18, 2022 6.500 6.583 6.250 6.470 27,944 -0.12(-1.82%)
Jan 14, 2022 6.590 0 -0.27(-3.94%)
Jan 13, 2022 7.530 8.840 6.660 6.860 779,523 -0.47(-6.41%)
Jan 12, 2022 7.940 7.940 7.320 7.330 51,284 -0.47(-6.03%)
Jan 11, 2022 7.700 7.991 7.540 7.800 25,372 +0.06(+0.78%)
Jan 10, 2022 7.860 8.000 7.460 7.740 67,066 -0.12(-1.53%)
Jan 07, 2022 7.810 7.950 7.550 7.860 27,424 +0.01(+0.13%)
Jan 06, 2022 8.100 8.274 7.720 7.850 27,240 -0.23(-2.85%)
Jan 05, 2022 8.320 8.461 8.000 8.080 19,720 -0.31(-3.69%)
Jan 04, 2022 8.860 8.940 8.260 8.390 45,918 -0.37(-4.22%)
Jan 03, 2022 8.820 8.850 8.550 8.760 91,880 +0.24(+2.82%)
Dec 31, 2021 9.000 9.000 8.450 8.520 71,039 -0.39(-4.38%)
Dec 30, 2021 9.250 9.250 8.800 8.910 100,560 -0.32(-3.47%)
Dec 29, 2021 8.790 9.453 8.660 9.230 179,600 +0.59(+6.83%)
Dec 28, 2021 9.650 9.650 8.630 8.640 41,515 -0.95(-9.91%)
Dec 27, 2021 9.260 9.680 9.140 9.590 94,285 +0.46(+4.98%)
Dec 23, 2021 8.650 9.190 8.640 9.135 54,496 +0.50(+5.85%)
Dec 22, 2021 8.070 8.880 8.060 8.630 80,165 +0.55(+6.81%)
Dec 21, 2021 7.810 8.300 7.760 8.080 79,055 +0.24(+3.06%)
Dec 20, 2021 8.120 8.120 7.650 7.840 74,803 -0.30(-3.69%)
Dec 17, 2021 8.160 8.390 7.941 8.140 101,979 +0.00(+0.00%)
Dec 16, 2021 8.270 8.375 7.990 8.140 31,960 -0.08(-0.97%)
Dec 15, 2021 7.980 8.370 7.630 8.220 53,434 +0.22(+2.75%)
Dec 14, 2021 7.870 8.140 7.550 8.000 44,622 -0.06(-0.74%)
Dec 13, 2021 8.190 8.290 7.880 8.060 31,267 -0.26(-3.12%)
Dec 10, 2021 8.300 8.739 7.970 8.320 34,483 -0.01(-0.12%)
Dec 09, 2021 8.760 8.929 8.310 8.330 32,345 -0.41(-4.69%)
Dec 08, 2021 8.550 8.920 8.390 8.740 37,583 +0.19(+2.22%)
Dec 07, 2021 8.060 8.691 7.940 8.550 86,097 +0.56(+7.01%)
Dec 06, 2021 7.520 8.167 7.260 7.990 82,756 +0.31(+4.04%)
Dec 03, 2021 8.280 8.280 7.470 7.680 71,840 -0.52(-6.34%)
Dec 02, 2021 8.040 8.370 7.840 8.200 75,372 +0.12(+1.49%)
Dec 01, 2021 8.970 9.010 7.960 8.080 63,239 -0.68(-7.76%)
Nov 30, 2021 8.920 9.190 8.400 8.760 89,544 -0.25(-2.77%)
Nov 29, 2021 9.280 9.390 8.907 9.010 128,413 -0.25(-2.70%)
Nov 26, 2021 9.400 9.400 9.000 9.260 23,933 -0.18(-1.91%)
Nov 24, 2021 9.190 9.768 9.010 9.440 64,810 +0.18(+1.94%)
Nov 23, 2021 9.180 9.420 8.940 9.260 119,586 -0.09(-0.96%)
Nov 22, 2021 9.550 9.800 8.850 9.350 204,691 -0.45(-4.59%)
Nov 19, 2021 9.590 10.28 9.104 9.800 1,101,573 +0.76(+8.41%)
Nov 18, 2021 9.100 9.340 9.020 9.040 91,697 -0.14(-1.53%)
Nov 17, 2021 9.450 9.490 8.740 9.180 166,781 -0.42(-4.37%)
Nov 16, 2021 10.10 10.10 9.500 9.600 121,663 -0.19(-1.94%)
Nov 15, 2021 10.30 10.47 9.790 9.790 126,168 -0.42(-4.11%)
Nov 12, 2021 10.43 10.43 10.13 10.21 78,267 -0.07(-0.68%)
Nov 11, 2021 10.23 10.37 10.13 10.28 31,893 -0.14(-1.34%)
Nov 10, 2021 10.75 10.42 72,703 -0.37(-3.43%)
Nov 09, 2021 10.86 10.86 10.40 10.79 50,694 +0.02(+0.19%)
Nov 08, 2021 10.22 10.98 10.20 10.77 81,586 +0.46(+4.46%)
Nov 05, 2021 10.60 10.62 10.12 10.31 137,875 -0.29(-2.74%)
Nov 04, 2021 11.06 11.06 10.49 10.60 74,387 -0.31(-2.84%)
Nov 03, 2021 11.06 11.41 10.86 10.91 82,347 -0.21(-1.89%)
Nov 02, 2021 11.46 11.55 10.93 11.12 120,719 -0.39(-3.39%)
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.