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 UNCHANGED
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 (%)
Aug 30, 2019 5.000 5.250 4.950 5.122 5,040 +0.22(+4.42%)
Aug 29, 2019 5.250 5.250 4.801 4.905 966 +0.02(+0.47%)
Aug 28, 2019 4.985 5.000 4.883 4.883 1,166 -0.02(-0.36%)
Aug 27, 2019 5.250 5.250 4.900 4.900 1,175 -0.15(-2.97%)
Aug 26, 2019 5.400 5.400 4.925 5.050 582 -0.33(-6.17%)
Aug 23, 2019 4.817 5.700 4.817 5.382 820 +0.53(+10.97%)
Aug 22, 2019 4.775 5.025 4.775 4.850 229 -0.09(-1.82%)
Aug 21, 2019 4.931 5.100 4.931 4.940 1,499 +0.01(+0.19%)
Aug 20, 2019 5.200 5.200 4.838 4.931 373 -0.22(-4.29%)
Aug 19, 2019 5.100 5.250 4.505 5.152 1,715 -0.10(-1.88%)
Aug 16, 2019 4.850 5.250 4.000 5.250 8,940 +0.35(+7.14%)
Aug 15, 2019 5.450 5.450 4.850 4.900 1,543 +0.28(+6.07%)
Aug 14, 2019 5.400 5.450 4.338 4.620 2,678 -0.73(-13.65%)
Aug 13, 2019 5.350 5.350 5.300 5.350 451 -0.05(-0.93%)
Aug 12, 2019 5.150 5.450 5.150 5.400 1,199 +0.30(+5.88%)
Aug 09, 2019 5.300 5.400 5.100 5.100 600 -0.05(-0.97%)
Aug 08, 2019 5.150 5.450 5.143 5.150 1,226 +0.05(+0.98%)
Aug 07, 2019 5.100 5.200 5.000 5.100 2,422 +0.00(+0.00%)
Aug 06, 2019 5.145 5.175 5.100 5.100 528 -0.05(-0.97%)
Aug 05, 2019 5.150 5.250 5.050 5.150 2,020 -0.50(-8.85%)
Aug 02, 2019 6.000 6.000 5.410 5.650 540 -0.05(-0.88%)
Aug 01, 2019 5.650 6.000 5.650 5.700 1,151 -0.15(-2.56%)
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%)
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.