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 (%)
Feb 28, 2019 8.600 8.999 8.350 8.350 3,119 +0.05(+0.60%)
Feb 27, 2019 8.600 8.850 8.300 8.300 946 -0.30(-3.49%)
Feb 26, 2019 8.650 9.050 8.085 8.600 3,808 -0.40(-4.44%)
Feb 25, 2019 8.400 9.000 7.850 9.000 5,337 +0.45(+5.26%)
Feb 22, 2019 8.100 8.950 7.800 8.550 4,300 +0.45(+5.56%)
Feb 21, 2019 7.600 8.100 7.600 8.100 2,467 +0.55(+7.28%)
Feb 20, 2019 7.800 7.900 7.550 7.550 1,507 -0.20(-2.58%)
Feb 19, 2019 7.500 8.000 7.500 7.750 6,843 +0.50(+6.90%)
Feb 15, 2019 7.450 7.650 7.250 7.250 6,840 -0.10(-1.36%)
Feb 14, 2019 7.550 7.631 7.250 7.350 3,520 -0.15(-2.00%)
Feb 13, 2019 7.500 8.000 7.500 7.500 586 +0.00(+0.00%)
Feb 12, 2019 7.469 7.500 7.469 7.500 1,295 +0.25(+3.45%)
Feb 11, 2019 8.300 8.300 7.250 7.250 1,479 -1.10(-13.17%)
Feb 08, 2019 7.550 8.350 7.550 8.350 140 +0.30(+3.73%)
Feb 07, 2019 7.050 8.350 7.050 8.050 1,959 +0.96(+13.61%)
Feb 06, 2019 7.400 7.445 7.050 7.085 1,096 -0.21(-2.94%)
Feb 05, 2019 7.450 7.450 7.300 7.300 228 -0.20(-2.67%)
Feb 04, 2019 7.650 7.650 7.247 7.500 1,697 -0.15(-1.96%)
Feb 01, 2019 7.475 7.690 7.165 7.650 880 +0.05(+0.66%)
Jan 31, 2019 7.600 7.700 7.600 7.600 481 +0.50(+7.04%)
Jan 30, 2019 6.550 7.900 6.550 7.100 885 -0.90(-11.25%)
Jan 29, 2019 7.400 8.350 6.900 8.000 1,799 +0.60(+8.11%)
Jan 28, 2019 7.150 7.493 7.100 7.400 10,137 +0.65(+9.63%)
Jan 25, 2019 7.750 9.000 6.200 6.750 35,860 -0.32(-4.51%)
Jan 24, 2019 6.400 7.069 6.250 7.069 6,335 +0.52(+7.92%)
Jan 23, 2019 6.750 6.750 6.550 6.550 699 +0.05(+0.77%)
Jan 22, 2019 6.250 6.718 6.250 6.500 1,092 +0.25(+4.00%)
Jan 18, 2019 6.400 6.700 6.250 6.250 1,680 -0.15(-2.34%)
Jan 17, 2019 6.250 6.750 6.250 6.400 4,184 +0.15(+2.40%)
Jan 16, 2019 6.750 6.750 6.250 6.250 2,595 -0.60(-8.76%)
Jan 15, 2019 7.450 7.450 6.150 6.850 1,099 +0.20(+3.01%)
Jan 14, 2019 7.000 7.450 6.150 6.650 2,399 -0.35(-5.00%)
Jan 11, 2019 6.700 7.200 6.150 7.000 2,120 +0.35(+5.26%)
Jan 10, 2019 6.950 6.950 6.650 6.650 1,405 -0.35(-5.00%)
Jan 09, 2019 6.400 7.350 6.400 7.000 3,905 +0.75(+12.00%)
Jan 08, 2019 7.000 7.750 5.900 6.250 10,284 -0.75(-10.71%)
Jan 07, 2019 6.400 7.000 6.400 7.000 160 +0.65(+10.24%)
Jan 04, 2019 6.050 7.500 5.550 6.350 6,220 +1.10(+20.95%)
Jan 03, 2019 5.000 5.600 4.750 5.250 5,866 +0.45(+9.38%)
Jan 02, 2019 4.150 4.900 4.150 4.800 5,355 +0.95(+24.68%)
Dec 31, 2018 4.200 4.200 3.750 3.850 7,080 +0.10(+2.67%)
Dec 28, 2018 3.900 4.250 3.750 3.750 5,700 -0.25(-6.26%)
Dec 27, 2018 4.250 5.000 3.571 4.000 6,320 -0.75(-15.78%)
Dec 26, 2018 5.700 6.500 4.750 4.750 1,712 -0.25(-5.00%)
Dec 24, 2018 5.000 5.025 4.750 5.000 6,300 +0.00(+0.00%)
Dec 21, 2018 5.050 5.250 5.000 5.000 5,360 +0.00(+0.00%)
Dec 20, 2018 5.500 5.875 5.000 5.000 17,680 -0.50(-9.09%)
Dec 19, 2018 5.500 6.124 5.500 5.500 12,896 -0.05(-0.90%)
Dec 18, 2018 5.550 5.550 5.550 44 +0.00(+0.00%)
Dec 17, 2018 5.550 5.550 5.550 5.550 311 +0.05(+0.91%)
Dec 14, 2018 5.500 5.600 5.500 5.500 4,480 +0.00(+0.00%)
Dec 13, 2018 5.500 5.930 5.350 5.500 38,928 -0.05(-0.90%)
Dec 12, 2018 5.400 6.475 5.400 5.550 5,952 -0.25(-4.31%)
Dec 11, 2018 5.800 5.800 5.800 5.800 44 +0.09(+1.55%)
Dec 10, 2018 5.712 5.712 5.712 5.712 327 +0.01(+0.20%)
Dec 07, 2018 5.750 5.750 5.700 5.700 100 -0.10(-1.72%)
Dec 06, 2018 6.400 6.400 5.300 5.800 174 +0.00(+0.00%)
Dec 04, 2018 5.800 5.800 5.800 5.800 120 -0.33(-5.39%)
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.