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

Dolphin Entertainment Inc (NQ: DLPN )

1.280 +0.030 (+2.40%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 2, 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 (%)
Jul 31, 2019 5.950 5.950 5.383 5.850 2,308 +0.33(+6.00%)
Jul 30, 2019 6.200 6.200 5.400 5.519 2,787 -0.33(-5.66%)
Jul 29, 2019 5.250 6.150 5.250 5.850 3,339 +0.75(+14.71%)
Jul 26, 2019 5.200 5.500 5.100 5.100 4,040 -0.10(-1.92%)
Jul 25, 2019 5.250 5.350 5.100 5.200 1,118 +0.05(+0.97%)
Jul 24, 2019 5.050 5.263 5.050 5.150 319 +0.10(+1.98%)
Jul 23, 2019 5.350 5.377 5.000 5.050 1,976 -0.50(-9.01%)
Jul 22, 2019 5.550 5.550 4.800 5.550 5,755 -0.05(-0.89%)
Jul 19, 2019 5.500 5.714 5.434 5.600 800 +0.35(+6.67%)
Jul 18, 2019 6.300 6.300 5.250 5.250 6,334 -1.05(-16.67%)
Jul 17, 2019 6.850 6.886 6.250 6.300 7,952 -0.30(-4.55%)
Jul 16, 2019 6.000 6.850 5.750 6.600 14,305 +1.00(+17.86%)
Jul 15, 2019 5.100 5.600 5.100 5.600 5,605 +0.50(+9.80%)
Jul 12, 2019 5.100 5.500 4.840 5.100 2,200 -0.15(-2.86%)
Jul 11, 2019 5.250 5.500 4.940 5.250 788 +0.10(+1.94%)
Jul 10, 2019 5.200 5.250 5.075 5.150 878 +0.20(+4.04%)
Jul 09, 2019 5.150 5.150 4.850 4.950 1,928 -0.15(-2.94%)
Jul 08, 2019 5.350 5.350 5.100 5.100 203 +0.05(+0.99%)
Jul 05, 2019 5.200 5.200 5.020 5.050 480 -0.15(-2.88%)
Jul 03, 2019 5.320 5.320 5.200 5.200 680 -0.05(-0.95%)
Jul 02, 2019 5.250 5.350 5.250 5.250 568 +0.00(+0.00%)
Jul 01, 2019 5.200 5.723 5.200 5.250 917 +0.00(+0.00%)
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%)
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.