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

Dolphin Entertainment Inc (NQ: DLPN )

1.180 -0.040 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2023 1.690 1.770 1.570 1.570 43,697 -0.12(-7.10%)
Nov 29, 2023 1.620 1.700 1.620 1.690 16,829 +0.00(+0.30%)
Nov 28, 2023 1.680 1.705 1.590 1.685 15,032 +0.03(+1.81%)
Nov 27, 2023 1.490 1.680 1.470 1.655 21,605 +0.15(+9.60%)
Nov 24, 2023 1.500 1.550 1.500 1.510 1,734 +0.02(+1.34%)
Nov 22, 2023 1.430 1.540 1.430 1.490 12,400 +0.02(+1.36%)
Nov 21, 2023 1.501 1.501 1.410 1.470 44,894 -0.02(-1.34%)
Nov 20, 2023 1.627 1.627 1.410 1.490 45,089 -0.11(-6.88%)
Nov 17, 2023 1.610 1.650 1.600 1.600 4,875 +0.06(+3.90%)
Nov 16, 2023 1.490 1.650 1.450 1.540 35,603 +0.01(+0.65%)
Nov 15, 2023 1.370 1.550 1.370 1.530 26,336 +0.04(+2.68%)
Nov 14, 2023 1.490 1.526 1.450 1.490 16,965 +0.00(+0.00%)
Nov 13, 2023 1.480 1.498 1.480 1.490 4,752 -0.01(-0.67%)
Nov 10, 2023 1.550 1.560 1.400 1.500 38,573 +0.00(+0.00%)
Nov 09, 2023 1.540 1.570 1.465 1.500 19,100 -0.06(-3.85%)
Nov 08, 2023 1.560 1.580 1.540 1.560 4,102 +0.01(+0.65%)
Nov 07, 2023 1.600 1.600 1.530 1.550 27,122 -0.05(-3.13%)
Nov 06, 2023 1.610 1.635 1.600 1.600 3,369 -0.01(-0.62%)
Nov 03, 2023 1.620 1.660 1.600 1.610 13,091 +0.00(+0.00%)
Nov 02, 2023 1.690 1.690 1.600 1.610 4,233 +0.01(+0.63%)
Nov 01, 2023 1.665 1.665 1.600 1.600 68,730 +0.00(+0.00%)
Oct 31, 2023 1.650 1.740 1.600 1.600 90,642 -0.05(-3.03%)
Oct 30, 2023 1.640 1.743 1.640 1.650 53,561 +0.11(+6.97%)
Oct 27, 2023 1.646 1.646 1.530 1.542 9,596 -0.13(-7.63%)
Oct 26, 2023 1.700 1.710 1.670 1.670 4,599 -0.04(-2.34%)
Oct 25, 2023 1.690 1.750 1.630 1.710 12,552 +0.03(+1.79%)
Oct 24, 2023 1.760 1.800 1.680 1.680 12,512 -0.12(-6.93%)
Oct 23, 2023 1.750 1.805 1.750 1.805 1,197 +0.04(+2.56%)
Oct 20, 2023 1.700 1.760 1.700 1.760 2,784 +0.06(+3.53%)
Oct 19, 2023 1.850 1.850 1.700 1.700 3,379 -0.01(-0.58%)
Oct 18, 2023 1.760 1.790 1.704 1.710 6,084 -0.05(-2.84%)
Oct 17, 2023 1.860 1.870 1.760 1.760 26,149 -0.11(-5.88%)
Oct 16, 2023 1.900 1.985 1.840 1.870 12,606 +0.02(+1.08%)
Oct 13, 2023 2.000 2.000 1.850 1.850 11,829 -0.06(-3.14%)
Oct 12, 2023 1.860 2.000 1.860 1.910 2,306 +0.00(+0.00%)
Oct 11, 2023 1.960 1.990 1.910 1.910 5,966 -0.10(-4.98%)
Oct 10, 2023 2.000 2.070 2.000 2.010 25,333 -0.00(-0.10%)
Oct 09, 2023 2.070 2.070 2.010 2.012 3,086 -0.04(-1.85%)
Oct 06, 2023 1.950 2.070 1.950 2.050 60,645 +0.10(+5.13%)
Oct 05, 2023 2.000 2.010 1.850 1.950 20,366 -0.02(-1.02%)
Oct 04, 2023 1.830 1.970 1.801 1.970 11,393 +0.11(+6.18%)
Oct 03, 2023 1.840 1.855 1.811 1.855 3,095 +0.05(+2.50%)
Oct 02, 2023 1.750 1.850 1.750 1.810 12,350 +0.01(+0.56%)
Sep 29, 2023 1.750 1.810 1.750 1.800 7,627 +0.02(+1.12%)
Sep 28, 2023 1.800 1.890 1.764 1.780 16,443 -0.02(-1.11%)
Sep 27, 2023 1.730 1.890 1.730 1.800 14,510 +0.06(+3.45%)
Sep 26, 2023 1.670 1.800 1.670 1.740 21,206 +0.08(+4.82%)
Sep 25, 2023 1.650 1.690 1.660 1.660 3,343 +0.02(+1.22%)
Sep 22, 2023 1.630 1.690 1.630 1.640 13,984 +0.00(+0.00%)
Sep 21, 2023 1.580 1.700 1.580 1.640 28,395 +0.06(+3.80%)
Sep 20, 2023 1.550 1.650 1.513 1.580 22,840 +0.08(+5.33%)
Sep 19, 2023 1.430 1.610 1.430 1.500 35,140 +0.01(+0.67%)
Sep 18, 2023 1.650 1.650 1.490 1.490 17,046 -0.11(-6.88%)
Sep 15, 2023 1.640 1.699 1.600 1.600 29,904 -0.07(-4.19%)
Sep 14, 2023 1.680 1.730 1.610 1.670 14,467 -0.03(-1.76%)
Sep 13, 2023 1.730 1.740 1.700 1.700 6,459 -0.01(-0.58%)
Sep 12, 2023 1.680 1.740 1.680 1.710 3,494 +0.01(+0.59%)
Sep 11, 2023 1.700 1.740 1.640 1.700 8,815 -0.02(-1.16%)
Sep 08, 2023 1.590 1.760 1.520 1.720 15,458 +0.06(+3.61%)
Sep 07, 2023 1.660 1.660 1.615 1.660 3,020 -0.01(-0.60%)
Sep 06, 2023 1.707 1.707 1.607 1.670 16,587 +0.01(+0.60%)
Sep 05, 2023 1.790 1.790 1.650 1.660 20,093 -0.14(-7.78%)
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.