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: 3:44 PM EDT, May 8, 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 31, 2020 4.250 4.250 4.050 4.250 64,726 +0.03(+0.69%)
Aug 28, 2020 4.340 4.375 4.150 4.221 63,260 -0.18(-4.07%)
Aug 27, 2020 4.048 4.569 4.048 4.400 422,694 +0.30(+7.32%)
Aug 26, 2020 4.150 4.150 3.950 4.100 137,764 -0.05(-1.22%)
Aug 25, 2020 4.150 4.199 4.051 4.151 100,496 -0.05(-1.18%)
Aug 24, 2020 4.529 4.529 4.010 4.200 166,049 -0.22(-5.06%)
Aug 21, 2020 4.319 4.595 4.319 4.424 171,200 +0.07(+1.70%)
Aug 20, 2020 4.500 4.500 4.250 4.350 176,519 -0.11(-2.38%)
Aug 19, 2020 4.511 4.697 4.350 4.456 315,639 -0.23(-4.89%)
Aug 18, 2020 4.750 5.400 4.555 4.685 1,453,637 +0.18(+4.11%)
Aug 17, 2020 4.600 4.650 4.400 4.500 666,437 -0.05(-1.10%)
Aug 14, 2020 4.650 4.705 4.450 4.550 138,780 -0.13(-2.85%)
Aug 13, 2020 4.671 4.800 4.500 4.684 142,096 +0.08(+1.82%)
Aug 12, 2020 4.850 5.000 4.500 4.600 187,090 -0.20(-4.17%)
Aug 11, 2020 5.000 5.150 4.775 4.800 220,129 -0.45(-8.57%)
Aug 10, 2020 4.600 5.300 4.550 5.250 878,819 +0.66(+14.38%)
Aug 07, 2020 4.565 4.750 4.412 4.590 174,380 -0.01(-0.22%)
Aug 06, 2020 4.650 4.750 4.500 4.600 78,952 -0.05(-1.08%)
Aug 05, 2020 4.600 4.750 4.500 4.650 89,771 +0.10(+2.20%)
Aug 04, 2020 4.550 4.600 4.450 4.550 76,233 -0.05(-1.09%)
Aug 03, 2020 4.300 4.650 4.150 4.600 225,524 +0.31(+7.24%)
Jul 31, 2020 4.400 4.423 4.105 4.290 139,480 -0.06(-1.40%)
Jul 30, 2020 4.400 4.498 4.250 4.351 172,104 -0.15(-3.32%)
Jul 29, 2020 4.450 4.500 4.300 4.500 121,933 +0.05(+1.12%)
Jul 28, 2020 4.400 4.500 4.300 4.450 134,161 -0.10(-2.20%)
Jul 27, 2020 4.650 4.700 4.400 4.550 203,290 -0.10(-2.11%)
Jul 24, 2020 4.949 5.050 4.525 4.648 712,160 -0.10(-2.15%)
Jul 23, 2020 4.900 5.000 4.650 4.750 263,871 -0.17(-3.55%)
Jul 22, 2020 5.000 5.000 4.850 4.925 192,716 -0.17(-3.43%)
Jul 21, 2020 5.100 5.150 4.900 5.100 346,061 -0.10(-1.92%)
Jul 20, 2020 4.950 5.300 4.700 5.200 752,111 +0.10(+1.96%)
Jul 17, 2020 5.200 5.200 4.804 5.100 561,180 -0.05(-0.97%)
Jul 16, 2020 5.150 5.450 5.050 5.150 751,973 -0.15(-2.83%)
Jul 15, 2020 5.750 5.750 5.000 5.300 1,004,240 -0.15(-2.75%)
Jul 14, 2020 5.050 6.100 5.000 5.450 2,262,114 -1.75(-24.31%)
Jul 13, 2020 7.750 9.250 6.750 7.200 4,645,548 +0.95(+15.20%)
Jul 10, 2020 6.400 6.550 5.650 6.250 1,396,740 -0.45(-6.72%)
Jul 09, 2020 6.250 7.700 5.800 6.700 4,385,706 +1.35(+25.23%)
Jul 08, 2020 4.950 5.350 4.700 5.350 895,899 +0.50(+10.31%)
Jul 07, 2020 4.800 5.000 4.700 4.850 288,476 -0.30(-5.83%)
Jul 06, 2020 4.950 5.350 4.900 5.150 686,527 +0.40(+8.42%)
Jul 02, 2020 4.739 5.100 4.551 4.750 713,780 +0.12(+2.49%)
Jul 01, 2020 4.500 4.750 4.388 4.635 445,508 +0.28(+6.54%)
Jun 30, 2020 4.450 4.550 4.350 4.350 203,776 -0.10(-2.25%)
Jun 29, 2020 4.450 4.650 4.400 4.450 216,738 +0.11(+2.58%)
Jun 26, 2020 4.600 4.675 4.250 4.338 345,240 -0.24(-5.28%)
Jun 25, 2020 4.750 4.750 4.558 4.580 299,657 -0.22(-4.58%)
Jun 24, 2020 4.900 5.250 4.650 4.800 701,299 +0.05(+1.05%)
Jun 23, 2020 4.750 5.100 4.550 4.750 537,154 +0.10(+2.15%)
Jun 22, 2020 4.750 4.850 4.500 4.650 442,795 -0.23(-4.73%)
Jun 19, 2020 4.550 5.750 4.545 4.881 2,248,280 +0.48(+10.93%)
Jun 18, 2020 4.500 4.600 4.300 4.400 372,640 -0.15(-3.30%)
Jun 17, 2020 5.350 5.850 4.500 4.550 1,240,975 -0.50(-9.90%)
Jun 16, 2020 4.500 5.450 4.350 5.050 1,858,463 +0.75(+17.44%)
Jun 15, 2020 4.000 4.500 3.900 4.300 251,378 +0.00(+0.00%)
Jun 12, 2020 4.800 4.899 3.850 4.300 445,800 -0.25(-5.49%)
Jun 11, 2020 4.450 5.200 4.450 4.550 439,624 -0.80(-14.95%)
Jun 10, 2020 5.650 5.900 5.100 5.350 635,288 -0.20(-3.60%)
Jun 09, 2020 6.100 6.500 5.100 5.550 852,465 -0.15(-2.63%)
Jun 08, 2020 5.450 6.100 5.100 5.700 1,135,330 +0.80(+16.33%)
Jun 05, 2020 5.500 5.650 4.550 4.900 2,242,800 -3.30(-40.24%)
Jun 04, 2020 9.450 12.45 6.850 8.200 6,197,581 +3.75(+84.27%)
Jun 03, 2020 2.950 5.950 2.750 4.450 1,955,985 +1.51(+51.10%)
Jun 02, 2020 2.600 3.295 2.550 2.945 171,916 +0.29(+11.13%)
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.