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

Dolphin Entertainment Inc (NQ: DLPN )

1.220 -0.060 (-4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2023 1.804 1.935 1.750 1.900 32,254 +0.09(+4.97%)
May 30, 2023 1.820 1.890 1.760 1.810 27,459 -0.00(-0.28%)
May 26, 2023 1.910 1.913 1.800 1.815 35,613 -0.10(-5.47%)
May 25, 2023 2.040 2.090 1.910 1.920 34,410 -0.11(-5.42%)
May 24, 2023 2.110 2.190 2.000 2.030 23,631 -0.08(-3.79%)
May 23, 2023 2.070 2.140 2.026 2.110 33,794 -0.05(-2.31%)
May 22, 2023 2.080 2.180 2.000 2.160 57,087 +0.05(+2.37%)
May 19, 2023 2.150 2.150 2.040 2.110 23,020 -0.02(-0.94%)
May 18, 2023 2.107 2.135 2.050 2.130 29,374 +0.00(+0.00%)
May 17, 2023 2.110 2.150 2.030 2.130 30,497 -0.02(-0.93%)
May 16, 2023 2.280 2.480 2.050 2.150 51,379 -0.15(-6.52%)
May 15, 2023 2.130 2.420 2.090 2.300 46,787 +0.13(+6.00%)
May 12, 2023 2.288 2.288 2.090 2.170 26,953 -0.12(-5.24%)
May 11, 2023 2.250 2.290 2.120 2.290 36,687 +0.09(+4.09%)
May 10, 2023 2.235 2.236 2.100 2.200 43,197 -0.01(-0.45%)
May 09, 2023 2.170 2.240 2.070 2.210 24,397 +0.04(+1.84%)
May 08, 2023 2.140 2.210 2.110 2.170 28,317 -0.01(-0.46%)
May 05, 2023 2.120 2.200 2.030 2.180 46,557 +0.11(+5.31%)
May 04, 2023 2.050 2.070 1.910 2.070 64,738 +0.04(+1.97%)
May 03, 2023 1.980 2.080 1.900 2.030 61,746 +0.04(+2.01%)
May 02, 2023 1.877 1.996 1.860 1.990 27,712 +0.08(+4.19%)
May 01, 2023 1.810 2.019 1.750 1.910 42,704 +0.05(+2.69%)
Apr 28, 2023 1.900 1.925 1.799 1.860 29,973 -0.04(-2.11%)
Apr 27, 2023 1.810 1.925 1.810 1.900 36,609 +0.08(+4.40%)
Apr 26, 2023 1.800 1.820 1.750 1.820 49,556 +0.00(+0.00%)
Apr 25, 2023 1.760 1.860 1.760 1.820 48,436 -0.04(-2.15%)
Apr 24, 2023 1.800 1.880 1.710 1.860 54,505 -0.01(-0.53%)
Apr 21, 2023 1.700 1.870 1.700 1.870 26,389 +0.15(+8.84%)
Apr 20, 2023 1.810 1.810 1.709 1.718 33,135 -0.06(-3.48%)
Apr 19, 2023 1.830 1.890 1.760 1.780 92,600 -0.11(-5.82%)
Apr 18, 2023 1.860 1.950 1.810 1.890 46,487 +0.05(+2.72%)
Apr 17, 2023 1.830 1.960 1.800 1.840 132,732 +0.01(+0.55%)
Apr 14, 2023 1.730 1.846 1.700 1.830 56,231 +0.08(+4.57%)
Apr 13, 2023 1.750 1.840 1.740 1.750 43,465 +0.00(+0.00%)
Apr 12, 2023 1.870 1.940 1.730 1.750 59,916 -0.12(-6.42%)
Apr 11, 2023 1.910 1.950 1.850 1.870 17,930 -0.07(-3.61%)
Apr 10, 2023 1.850 1.940 1.850 1.940 16,106 +0.03(+1.57%)
Apr 06, 2023 1.740 1.950 1.740 1.910 25,419 +0.13(+7.30%)
Apr 05, 2023 1.770 1.810 1.675 1.780 31,831 +0.01(+0.56%)
Apr 04, 2023 1.840 1.840 1.770 1.770 30,815 -0.06(-3.28%)
Apr 03, 2023 1.810 1.900 1.800 1.830 15,319 +0.02(+1.10%)
Mar 31, 2023 1.950 1.950 1.760 1.810 71,937 -0.04(-2.16%)
Mar 30, 2023 1.940 1.950 1.802 1.850 24,891 -0.07(-3.65%)
Mar 29, 2023 2.040 2.040 1.920 1.920 33,634 -0.08(-4.00%)
Mar 28, 2023 2.060 2.130 1.958 2.000 52,252 -0.03(-1.48%)
Mar 27, 2023 1.900 2.120 1.890 2.030 24,483 +0.12(+6.28%)
Mar 24, 2023 1.900 1.920 1.885 1.910 9,984 +0.06(+3.24%)
Mar 23, 2023 1.800 2.012 1.802 1.850 73,837 +0.09(+5.11%)
Mar 22, 2023 1.760 1.900 1.710 1.760 41,849 -0.01(-0.56%)
Mar 21, 2023 1.740 1.810 1.711 1.770 30,801 +0.02(+1.14%)
Mar 20, 2023 1.880 1.930 1.700 1.750 74,302 -0.20(-10.26%)
Mar 17, 2023 1.900 2.000 1.850 1.950 19,469 +0.08(+4.28%)
Mar 16, 2023 1.810 1.890 1.800 1.870 28,496 +0.07(+3.89%)
Mar 15, 2023 1.780 1.850 1.730 1.800 21,392 +0.03(+1.69%)
Mar 14, 2023 1.820 1.830 1.770 1.770 19,250 -0.04(-2.21%)
Mar 13, 2023 1.830 1.903 1.800 1.810 26,036 -0.09(-4.74%)
Mar 10, 2023 1.800 1.900 1.760 1.900 44,207 +0.08(+4.40%)
Mar 09, 2023 2.020 2.020 1.820 1.820 50,511 -0.13(-6.67%)
Mar 08, 2023 2.105 2.105 1.900 1.950 32,326 -0.05(-2.74%)
Mar 07, 2023 1.940 2.085 1.900 2.005 27,925 +0.07(+3.62%)
Mar 06, 2023 2.000 2.020 1.900 1.935 35,600 -0.11(-5.61%)
Mar 03, 2023 1.950 2.130 1.950 2.050 36,076 +0.08(+4.06%)
Mar 02, 2023 1.930 1.980 1.840 1.970 37,504 +0.12(+6.49%)
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.