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 (%)
Nov 29, 2019 2.700 2.700 2.600 2.700 4,760 +0.08(+2.86%)
Nov 27, 2019 2.695 2.695 2.558 2.625 17,460 -0.05(-2.02%)
Nov 26, 2019 2.745 2.745 2.550 2.679 4,628 -0.01(-0.26%)
Nov 25, 2019 2.745 2.745 2.672 2.686 8,641 -0.04(-1.41%)
Nov 22, 2019 2.800 2.990 2.650 2.724 13,360 -0.17(-5.73%)
Nov 21, 2019 3.250 3.400 2.699 2.890 13,237 -0.28(-8.98%)
Nov 20, 2019 3.250 3.487 3.175 3.175 7,403 -0.08(-2.31%)
Nov 19, 2019 3.554 3.554 3.167 3.250 7,303 -0.19(-5.52%)
Nov 18, 2019 3.600 3.600 3.300 3.440 7,182 -0.16(-4.44%)
Nov 15, 2019 3.500 3.675 3.500 3.600 860 +0.10(+2.86%)
Nov 14, 2019 3.700 3.700 3.410 3.500 1,905 -0.15(-4.24%)
Nov 13, 2019 3.400 3.749 3.400 3.655 2,148 +0.25(+7.50%)
Nov 12, 2019 3.500 3.578 3.400 3.400 2,993 -0.05(-1.45%)
Nov 11, 2019 3.631 3.684 3.415 3.450 1,620 +0.00(+0.00%)
Nov 08, 2019 3.536 3.536 3.415 3.450 500 +0.02(+0.70%)
Nov 07, 2019 3.400 3.500 3.400 3.426 3,902 -0.07(-2.11%)
Nov 06, 2019 3.400 3.500 3.400 3.500 5,339 +0.00(+0.00%)
Nov 05, 2019 3.800 3.800 3.400 3.500 8,356 -0.30(-7.89%)
Nov 04, 2019 3.650 3.800 3.650 3.800 1,753 +0.13(+3.58%)
Nov 01, 2019 3.650 3.800 3.650 3.668 2,340 -0.03(-0.85%)
Oct 31, 2019 3.800 3.800 3.700 3.700 2,308 +0.05(+1.37%)
Oct 30, 2019 3.650 3.788 3.650 3.650 513 +0.00(+0.00%)
Oct 29, 2019 3.650 3.779 3.650 3.650 631 -0.08(-2.04%)
Oct 28, 2019 3.990 3.990 3.602 3.726 1,881 -0.03(-0.81%)
Oct 25, 2019 3.800 3.800 3.750 3.756 3,680 +0.01(+0.17%)
Oct 24, 2019 3.800 3.800 3.732 3.750 4,064 -0.05(-1.32%)
Oct 23, 2019 3.650 3.850 3.600 3.800 12,315 +0.07(+1.95%)
Oct 22, 2019 3.750 3.750 3.650 3.728 1,413 -0.02(-0.60%)
Oct 21, 2019 3.850 3.850 3.550 3.750 7,567 +0.20(+5.68%)
Oct 18, 2019 3.850 3.850 3.549 3.549 12,280 -0.15(-4.09%)
Oct 17, 2019 3.950 3.950 3.672 3.700 27,937 -0.20(-5.13%)
Oct 16, 2019 3.900 4.000 3.900 3.900 989 +0.09(+2.32%)
Oct 15, 2019 3.950 3.950 3.800 3.812 2,673 -0.14(-3.51%)
Oct 14, 2019 3.950 3.990 3.950 3.950 2,988 +0.00(+0.00%)
Oct 11, 2019 3.993 4.019 3.826 3.950 340 +0.15(+3.95%)
Oct 10, 2019 4.050 4.075 3.800 3.800 4,777 -0.15(-3.69%)
Oct 09, 2019 3.825 3.965 3.800 3.946 579 -0.10(-2.58%)
Oct 08, 2019 4.050 4.050 4.050 4.050 215 +0.22(+5.76%)
Oct 07, 2019 4.100 4.200 3.829 3.829 2,156 -0.27(-6.60%)
Oct 04, 2019 4.150 4.200 4.100 4.100 4,080 +0.00(+0.00%)
Oct 03, 2019 4.100 4.150 4.100 4.100 1,990 +0.00(+0.00%)
Oct 02, 2019 4.100 4.200 4.100 4.100 1,969 +0.00(+0.00%)
Oct 01, 2019 4.200 4.200 4.100 4.100 2,825 -0.10(-2.38%)
Sep 30, 2019 4.100 4.300 4.100 4.200 842 +0.10(+2.44%)
Sep 27, 2019 4.300 4.300 4.100 4.100 600 -0.20(-4.65%)
Sep 26, 2019 3.900 4.300 3.850 4.300 2,801 +0.40(+10.26%)
Sep 25, 2019 3.900 4.000 3.900 3.900 498 -0.10(-2.50%)
Sep 24, 2019 3.750 4.100 3.715 4.000 3,856 +0.00(+0.00%)
Sep 23, 2019 3.900 4.100 3.750 4.000 5,200 +0.10(+2.51%)
Sep 20, 2019 3.745 3.902 3.745 3.902 1,560 +0.16(+4.19%)
Sep 19, 2019 4.000 4.000 3.745 3.745 2,153 -0.15(-3.97%)
Sep 18, 2019 4.000 4.049 3.900 3.900 1,643 -0.10(-2.50%)
Sep 17, 2019 4.150 4.250 3.950 4.000 6,605 -0.10(-2.44%)
Sep 16, 2019 4.750 4.750 4.100 4.100 5,069 +0.05(+1.23%)
Sep 13, 2019 4.650 4.650 4.010 4.050 1,960 +0.03(+0.68%)
Sep 12, 2019 4.600 4.600 4.022 4.022 163 -0.35(-7.92%)
Sep 11, 2019 4.567 4.650 4.369 4.369 988 +0.02(+0.43%)
Sep 10, 2019 4.568 4.675 4.024 4.350 1,756 -0.00(-0.01%)
Sep 09, 2019 5.150 5.150 4.350 4.351 5,171 -0.15(-3.32%)
Sep 06, 2019 4.500 4.500 4.400 4.500 2,460 +0.00(+0.00%)
Sep 05, 2019 4.676 4.713 4.100 4.500 3,478 -0.15(-3.24%)
Sep 04, 2019 4.946 4.946 4.595 4.651 2,578 +0.00(+0.01%)
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.