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

Dolphin Entertainment Inc (NQ: DLPN )

1.120 +0.020 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2019 5.450 5.900 5.250 5.250 3,980 -0.15(-2.78%)
Jun 27, 2019 5.600 5.800 5.300 5.400 686 +0.05(+0.93%)
Jun 26, 2019 5.550 6.000 5.350 5.350 594 -0.25(-4.46%)
Jun 25, 2019 5.850 6.000 5.550 5.600 2,929 -0.15(-2.61%)
Jun 24, 2019 5.600 5.950 5.550 5.750 3,603 +0.40(+7.48%)
Jun 21, 2019 5.550 5.675 5.350 5.350 840 +0.15(+2.88%)
Jun 20, 2019 5.200 5.655 5.200 5.200 666 +0.00(+0.00%)
Jun 19, 2019 5.250 5.410 5.200 5.200 2,399 -0.05(-0.95%)
Jun 18, 2019 5.500 5.500 5.200 5.250 3,245 -0.17(-3.23%)
Jun 17, 2019 5.350 5.686 5.350 5.425 4,231 +0.12(+2.36%)
Jun 14, 2019 5.550 6.098 5.300 5.300 980 -0.30(-5.36%)
Jun 13, 2019 5.600 5.600 5.396 5.600 366 +0.00(+0.00%)
Jun 12, 2019 5.450 5.950 5.250 5.600 2,020 -0.15(-2.61%)
Jun 11, 2019 5.400 6.136 5.400 5.750 3,663 +0.25(+4.55%)
Jun 10, 2019 5.350 6.024 5.350 5.500 1,316 +0.15(+2.77%)
Jun 07, 2019 5.750 6.030 5.350 5.352 1,020 +0.10(+1.94%)
Jun 06, 2019 5.700 5.700 5.250 5.250 273 -0.06(-1.13%)
Jun 05, 2019 5.300 5.390 5.300 5.310 1,308 +0.06(+1.14%)
Jun 04, 2019 5.700 5.700 5.250 5.250 3,796 -0.45(-7.89%)
Jun 03, 2019 5.500 5.700 5.250 5.700 1,769 +0.15(+2.70%)
May 31, 2019 5.500 5.550 5.200 5.550 9,300 +0.00(+0.00%)
May 30, 2019 5.200 5.750 5.100 5.550 6,294 +0.10(+1.83%)
May 29, 2019 5.450 5.450 5.450 77 +0.00(+0.00%)
May 28, 2019 5.400 5.450 5.350 5.450 351 -0.05(-0.91%)
May 24, 2019 5.950 6.000 4.750 5.500 12,880 -0.55(-9.09%)
May 23, 2019 5.900 6.050 5.700 6.050 3,846 +0.10(+1.68%)
May 22, 2019 6.000 6.519 5.825 5.950 5,818 -0.25(-4.03%)
May 21, 2019 6.600 6.950 5.651 6.200 6,624 -0.65(-9.49%)
May 20, 2019 6.550 7.050 6.400 6.850 2,282 +0.05(+0.74%)
May 17, 2019 6.750 7.500 6.750 6.800 2,760 +0.05(+0.74%)
May 16, 2019 6.550 6.950 6.250 6.750 4,139 +0.20(+3.05%)
May 15, 2019 6.840 6.899 6.550 6.550 267 -0.45(-6.43%)
May 14, 2019 6.700 7.490 6.550 7.000 2,519 +0.30(+4.48%)
May 13, 2019 6.600 7.250 6.500 6.700 2,191 +0.05(+0.75%)
May 10, 2019 7.000 7.050 6.282 6.650 18,520 -0.10(-1.48%)
May 09, 2019 6.850 7.250 6.550 6.750 12,876 -0.35(-4.93%)
May 08, 2019 6.850 7.350 6.700 7.100 631 +0.38(+5.65%)
May 07, 2019 6.725 7.250 6.550 6.720 5,877 -0.53(-7.31%)
May 06, 2019 7.750 7.750 7.150 7.250 2,807 -0.25(-3.33%)
May 03, 2019 7.850 7.850 7.150 7.500 3,240 -0.40(-5.06%)
May 02, 2019 7.250 7.900 7.250 7.899 57,243 +0.57(+7.73%)
May 01, 2019 7.333 7.333 7.333 7.333 140 +0.08(+1.14%)
Apr 30, 2019 7.250 7.250 7.250 7.250 182 -0.05(-0.68%)
Apr 29, 2019 7.250 7.500 7.250 7.300 1,410 +0.05(+0.69%)
Apr 26, 2019 7.500 7.550 7.250 7.250 440 -0.05(-0.68%)
Apr 25, 2019 7.250 7.300 7.250 7.300 746 +0.05(+0.69%)
Apr 24, 2019 7.700 7.700 7.250 7.250 107 -0.05(-0.68%)
Apr 23, 2019 7.200 7.300 7.200 7.300 188 +0.02(+0.27%)
Apr 22, 2019 7.100 7.500 7.100 7.280 6,180 +0.18(+2.54%)
Apr 18, 2019 7.070 7.150 7.070 7.100 920 -0.15(-2.07%)
Apr 17, 2019 7.350 7.700 7.181 7.250 292 +0.00(+0.00%)
Apr 16, 2019 7.750 8.000 7.000 7.250 1,070 -0.60(-7.64%)
Apr 15, 2019 7.650 7.850 7.650 7.850 306 +0.20(+2.61%)
Apr 12, 2019 7.700 7.752 7.500 7.650 7,480 -0.05(-0.65%)
Apr 11, 2019 7.950 7.950 7.500 7.700 5,061 -0.15(-1.91%)
Apr 10, 2019 8.250 8.250 7.515 7.850 2,035 -0.15(-1.87%)
Apr 09, 2019 7.800 8.045 7.800 8.000 1,092 +0.10(+1.26%)
Apr 08, 2019 7.850 7.900 7.800 7.900 339 -0.06(-0.77%)
Apr 05, 2019 8.120 8.125 7.800 7.961 5,460 -0.04(-0.49%)
Apr 04, 2019 8.200 8.500 8.000 8.000 31,348 +0.00(+0.00%)
Apr 03, 2019 8.250 8.250 8.000 8.000 10,333 -0.50(-5.88%)
Apr 02, 2019 8.200 8.500 8.150 8.500 737 +0.30(+3.66%)
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.