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

Dolphin Entertainment Inc (NQ: DLPN )

1.100 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 (%)
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%)
Mar 01, 2023 1.850 1.930 1.820 1.850 9,857 -0.03(-1.60%)
Feb 28, 2023 1.990 2.010 1.860 1.880 19,978 -0.16(-7.84%)
Feb 27, 2023 1.930 2.120 1.900 2.040 50,386 +0.10(+5.15%)
Feb 24, 2023 2.030 2.042 1.900 1.940 29,819 -0.17(-8.06%)
Feb 23, 2023 2.190 2.240 2.040 2.110 28,999 -0.07(-3.21%)
Feb 22, 2023 2.210 2.250 2.110 2.180 7,047 +0.04(+1.87%)
Feb 21, 2023 2.170 2.240 2.110 2.140 6,563 -0.07(-3.17%)
Feb 17, 2023 2.210 2.250 2.140 2.210 5,254 -0.05(-2.21%)
Feb 16, 2023 2.100 2.260 2.100 2.260 14,350 +0.07(+3.20%)
Feb 15, 2023 2.150 2.261 2.090 2.190 27,406 -0.02(-0.90%)
Feb 14, 2023 2.111 2.210 2.010 2.210 13,009 +0.13(+6.25%)
Feb 13, 2023 2.081 2.110 2.035 2.080 10,626 +0.00(+0.00%)
Feb 10, 2023 2.050 2.240 2.050 2.080 47,460 -0.02(-0.95%)
Feb 09, 2023 2.060 2.150 2.050 2.100 23,572 +0.01(+0.48%)
Feb 08, 2023 2.250 2.314 2.040 2.090 84,876 -0.06(-2.79%)
Feb 07, 2023 2.220 2.295 2.150 2.150 18,903 -0.12(-5.08%)
Feb 06, 2023 2.320 2.320 2.160 2.265 12,737 +0.01(+0.22%)
Feb 03, 2023 2.260 2.330 2.150 2.260 44,616 +0.02(+0.89%)
Feb 02, 2023 2.210 2.290 2.160 2.240 30,654 +0.08(+3.70%)
Feb 01, 2023 2.190 2.270 2.117 2.160 31,511 -0.03(-1.37%)
Jan 31, 2023 2.350 2.400 2.060 2.190 141,755 -0.12(-5.19%)
Jan 30, 2023 2.350 2.470 2.300 2.310 26,413 -0.04(-1.71%)
Jan 27, 2023 2.410 2.500 2.350 2.350 35,712 -0.13(-5.24%)
Jan 26, 2023 2.490 2.495 2.370 2.480 14,911 +0.09(+3.77%)
Jan 25, 2023 2.460 2.650 2.260 2.390 11,545 +0.04(+1.70%)
Jan 24, 2023 2.390 2.650 2.350 2.350 9,432 +0.08(+3.52%)
Jan 23, 2023 2.680 2.680 2.260 2.270 41,264 -0.40(-14.98%)
Jan 20, 2023 2.600 2.722 2.600 2.670 4,671 +0.06(+2.30%)
Jan 19, 2023 2.750 2.750 2.610 2.610 6,665 -0.19(-6.79%)
Jan 18, 2023 2.710 2.820 2.670 2.800 15,111 +0.14(+5.26%)
Jan 17, 2023 2.350 2.670 2.350 2.660 31,129 +0.33(+14.16%)
Jan 13, 2023 2.140 2.400 2.140 2.330 37,586 +0.14(+6.43%)
Jan 12, 2023 2.180 2.218 2.076 2.189 3,709 -0.01(-0.49%)
Jan 11, 2023 2.139 2.230 2.139 2.200 10,607 +0.13(+6.28%)
Jan 10, 2023 2.040 2.170 2.010 2.070 4,541 +0.06(+2.99%)
Jan 09, 2023 1.940 2.030 1.910 2.010 6,019 +0.01(+0.50%)
Jan 06, 2023 2.000 2.000 1.810 2.000 23,664 +0.00(+0.00%)
Jan 05, 2023 1.940 2.000 1.850 2.000 4,313 +0.08(+4.17%)
Jan 04, 2023 1.840 1.930 1.830 1.920 6,049 +0.11(+6.08%)
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.