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 (%)
Jan 29, 2021 4.030 4.080 3.800 3.880 322,400 -0.22(-5.37%)
Jan 28, 2021 4.440 4.460 4.050 4.100 491,514 -0.73(-15.11%)
Jan 27, 2021 4.330 4.980 4.050 4.830 2,156,221 +0.78(+19.26%)
Jan 26, 2021 4.100 4.100 3.970 4.050 274,610 -0.01(-0.25%)
Jan 25, 2021 4.150 4.290 3.830 4.060 309,274 -0.06(-1.46%)
Jan 22, 2021 3.950 4.250 3.810 4.120 521,600 +0.14(+3.52%)
Jan 21, 2021 3.940 3.980 3.760 3.980 232,472 +0.11(+2.84%)
Jan 20, 2021 3.950 3.984 3.718 3.870 273,424 -0.07(-1.78%)
Jan 19, 2021 3.990 3.990 3.760 3.940 359,020 -0.05(-1.25%)
Jan 15, 2021 4.030 4.050 3.860 3.990 596,500 -0.05(-1.24%)
Jan 14, 2021 4.140 4.280 4.000 4.040 673,490 -0.03(-0.74%)
Jan 13, 2021 4.220 4.400 4.020 4.070 737,312 -0.54(-11.71%)
Jan 12, 2021 3.720 5.500 3.630 4.610 9,063,110 +0.98(+27.00%)
Jan 11, 2021 3.710 3.780 3.510 3.630 68,203 -0.06(-1.63%)
Jan 08, 2021 3.590 3.750 3.519 3.690 82,000 +0.11(+3.07%)
Jan 07, 2021 3.490 3.860 3.470 3.580 105,380 +0.13(+3.77%)
Jan 06, 2021 3.590 3.660 3.450 3.450 39,771 -0.16(-4.43%)
Jan 05, 2021 3.360 3.690 3.360 3.610 136,533 +0.22(+6.49%)
Jan 04, 2021 3.480 3.480 3.300 3.390 54,802 -0.01(-0.29%)
Dec 31, 2020 3.400 3.400 3.400 158,135 +0.12(+3.66%)
Dec 30, 2020 3.270 3.430 3.230 3.280 158,135 +0.03(+0.92%)
Dec 29, 2020 3.450 3.480 3.200 3.250 113,371 -0.16(-4.69%)
Dec 28, 2020 3.560 3.730 3.410 3.410 109,755 -0.17(-4.75%)
Dec 24, 2020 3.650 3.730 3.540 3.580 43,800 -0.08(-2.19%)
Dec 23, 2020 3.820 3.840 3.510 3.660 136,919 -0.10(-2.66%)
Dec 22, 2020 3.540 3.970 3.540 3.760 236,617 +0.18(+5.03%)
Dec 21, 2020 3.510 3.700 3.480 3.580 60,978 +0.04(+1.13%)
Dec 18, 2020 3.580 3.730 3.520 3.540 125,500 -0.04(-1.12%)
Dec 17, 2020 3.640 3.640 3.555 3.580 35,773 -0.03(-0.83%)
Dec 16, 2020 3.580 3.630 3.480 3.610 58,724 +0.04(+1.12%)
Dec 15, 2020 3.530 3.600 3.390 3.570 65,198 +0.07(+2.00%)
Dec 14, 2020 3.440 3.650 3.420 3.500 175,534 +0.02(+0.57%)
Dec 11, 2020 3.420 3.650 3.330 3.480 264,900 +0.07(+2.05%)
Dec 10, 2020 3.450 3.480 3.380 3.410 51,983 -0.04(-1.16%)
Dec 09, 2020 3.790 3.790 3.260 3.450 343,168 -0.36(-9.45%)
Dec 08, 2020 3.970 4.020 3.620 3.810 169,511 -0.17(-4.27%)
Dec 07, 2020 3.600 4.050 3.510 3.980 505,008 +0.36(+9.94%)
Dec 04, 2020 3.620 3.630 3.510 3.620 117,900 +0.06(+1.69%)
Dec 03, 2020 3.540 3.700 3.460 3.560 182,137 +0.03(+0.85%)
Dec 02, 2020 3.340 3.560 3.210 3.530 424,572 +0.18(+5.37%)
Dec 01, 2020 3.240 3.400 3.090 3.350 179,954 +0.09(+2.76%)
Nov 30, 2020 3.370 3.380 3.200 3.260 192,707 -0.16(-4.68%)
Nov 27, 2020 3.564 3.720 3.298 3.420 224,300 -0.05(-1.53%)
Nov 25, 2020 3.401 3.600 3.150 3.473 473,680 -0.08(-2.17%)
Nov 24, 2020 3.700 3.750 3.450 3.550 236,534 -0.20(-5.33%)
Nov 23, 2020 3.750 3.900 3.650 3.750 394,032 +0.12(+3.45%)
Nov 20, 2020 3.500 3.725 3.451 3.625 271,660 +0.15(+4.32%)
Nov 19, 2020 3.300 3.715 3.300 3.475 354,329 +0.05(+1.50%)
Nov 18, 2020 3.425 3.564 3.251 3.424 344,073 +0.12(+3.74%)
Nov 17, 2020 3.450 3.550 3.250 3.300 199,821 -0.15(-4.36%)
Nov 16, 2020 3.400 3.595 3.328 3.450 170,679 +0.05(+1.49%)
Nov 13, 2020 3.400 3.400 3.150 3.400 104,840 -0.05(-1.45%)
Nov 12, 2020 3.200 3.450 3.150 3.450 130,211 +0.25(+7.73%)
Nov 11, 2020 3.171 3.250 3.130 3.203 39,165 +0.05(+1.67%)
Nov 10, 2020 3.150 3.250 3.150 3.150 24,551 +0.00(+0.00%)
Nov 09, 2020 3.200 3.350 3.150 3.150 150,105 -0.02(-0.79%)
Nov 06, 2020 3.139 3.175 3.040 3.175 57,940 +0.00(+0.03%)
Nov 05, 2020 3.100 3.350 3.100 3.174 78,709 +0.01(+0.32%)
Nov 04, 2020 3.192 3.249 3.070 3.164 25,847 -0.03(-0.86%)
Nov 03, 2020 3.150 3.229 3.100 3.192 33,185 +0.06(+2.06%)
Nov 02, 2020 3.250 3.351 3.100 3.127 94,842 -0.04(-1.12%)
Oct 30, 2020 3.450 3.479 3.155 3.163 90,440 -0.34(-9.64%)
Oct 29, 2020 3.200 3.750 3.150 3.500 323,815 +0.30(+9.37%)
Oct 28, 2020 3.350 3.350 3.100 3.200 45,020 -0.09(-2.81%)
Oct 27, 2020 3.189 3.475 3.175 3.292 101,131 +0.09(+2.73%)
Oct 26, 2020 3.300 3.400 3.143 3.205 43,858 -0.19(-5.69%)
Oct 23, 2020 3.450 3.599 3.301 3.398 39,780 -0.10(-2.90%)
Oct 22, 2020 3.500 3.700 3.450 3.500 90,712 +0.00(+0.00%)
Oct 21, 2020 3.550 3.650 3.400 3.500 88,267 -0.15(-4.11%)
Oct 20, 2020 3.600 3.750 3.550 3.650 69,795 -0.13(-3.52%)
Oct 19, 2020 3.650 4.223 3.595 3.783 658,252 +0.14(+3.73%)
Oct 16, 2020 3.534 3.748 3.500 3.647 59,560 +0.15(+4.20%)
Oct 15, 2020 3.500 3.550 3.400 3.500 24,963 +0.00(+0.00%)
Oct 14, 2020 3.600 3.650 3.500 3.500 15,746 -0.10(-2.76%)
Oct 13, 2020 3.625 3.700 3.555 3.599 22,130 -0.02(-0.55%)
Oct 12, 2020 3.643 4.000 3.555 3.619 111,281 -0.02(-0.66%)
Oct 09, 2020 3.507 3.648 3.393 3.643 31,900 -0.01(-0.18%)
Oct 08, 2020 3.400 3.700 3.350 3.650 127,880 +0.30(+8.96%)
Oct 07, 2020 3.300 3.400 3.300 3.350 23,533 +0.07(+2.13%)
Oct 06, 2020 3.400 3.500 3.251 3.280 114,480 -0.15(-4.32%)
Oct 05, 2020 3.450 3.584 3.420 3.428 21,217 -0.05(-1.34%)
Oct 02, 2020 3.400 3.600 3.392 3.474 41,040 -0.03(-0.73%)
Oct 01, 2020 3.500 3.650 3.400 3.500 34,558 +0.05(+1.45%)
Sep 30, 2020 3.400 3.600 3.250 3.450 84,527 +0.05(+1.47%)
Sep 29, 2020 3.100 3.700 3.100 3.400 236,340 +0.10(+3.03%)
Sep 28, 2020 3.300 3.350 3.250 3.300 23,629 +0.00(+0.00%)
Sep 25, 2020 3.205 3.600 3.205 3.300 57,560 +0.09(+2.93%)
Sep 24, 2020 3.350 3.350 3.100 3.206 62,876 -0.15(-4.44%)
Sep 23, 2020 3.542 3.590 3.339 3.355 35,601 -0.19(-5.49%)
Sep 22, 2020 3.550 3.600 3.500 3.550 25,601 +0.10(+2.90%)
Sep 21, 2020 3.500 3.650 3.400 3.450 44,581 -0.17(-4.83%)
Sep 18, 2020 3.695 3.700 3.566 3.625 32,420 -0.03(-0.94%)
Sep 17, 2020 3.550 3.791 3.550 3.659 35,929 +0.02(+0.51%)
Sep 16, 2020 3.608 3.744 3.571 3.641 40,193 -0.01(-0.25%)
Sep 15, 2020 3.700 3.800 3.550 3.650 73,583 -0.05(-1.35%)
Sep 14, 2020 3.700 3.750 3.550 3.700 61,933 -0.10(-2.61%)
Sep 11, 2020 3.655 4.037 3.550 3.799 211,880 +0.05(+1.41%)
Sep 10, 2020 3.900 3.945 3.650 3.746 36,221 -0.17(-4.33%)
Sep 09, 2020 3.700 3.935 3.600 3.916 111,340 +0.25(+6.69%)
Sep 08, 2020 3.750 3.750 3.500 3.670 25,507 -0.15(-3.91%)
Sep 04, 2020 3.800 3.947 3.259 3.820 107,300 -0.19(-4.85%)
Sep 03, 2020 4.175 4.199 3.603 4.014 146,626 -0.22(-5.12%)
Sep 02, 2020 4.250 4.300 4.151 4.231 53,575 -0.07(-1.64%)
Sep 01, 2020 4.100 4.450 4.100 4.301 108,943 +0.05(+1.20%)
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%)
Jun 01, 2020 2.625 2.700 2.518 2.650 16,844 +0.15(+6.00%)
May 29, 2020 2.700 2.900 2.400 2.500 38,640 -0.17(-6.28%)
May 28, 2020 2.756 2.824 2.667 2.667 12,222 -0.06(-2.34%)
May 27, 2020 2.750 2.765 2.600 2.732 24,364 +0.06(+2.11%)
May 26, 2020 2.850 2.862 2.605 2.675 16,657 -0.11(-3.95%)
May 22, 2020 2.800 2.875 2.616 2.785 34,980 -0.09(-3.20%)
May 21, 2020 2.900 3.284 2.602 2.877 183,730 -0.32(-10.09%)
May 20, 2020 2.300 3.900 2.300 3.200 732,382 +0.79(+32.59%)
May 19, 2020 2.313 2.465 2.313 2.413 1,608 +0.01(+0.56%)
May 18, 2020 2.400 2.500 2.400 2.400 11,912 +0.09(+4.12%)
May 15, 2020 2.475 2.750 2.250 2.305 46,120 -0.28(-10.78%)
May 14, 2020 2.650 2.750 2.461 2.583 2,801 -0.02(-0.63%)
May 13, 2020 2.750 2.768 2.451 2.600 13,432 -0.10(-3.70%)
May 12, 2020 2.850 2.850 2.550 2.700 6,067 +0.00(+0.00%)
May 11, 2020 2.650 2.900 2.510 2.700 4,201 -0.00(-0.02%)
May 08, 2020 2.650 2.850 2.650 2.700 8,920 +0.05(+1.92%)
May 07, 2020 2.500 2.750 2.500 2.650 2,997 +0.19(+7.70%)
May 06, 2020 2.550 2.550 2.300 2.460 26,452 +0.11(+4.53%)
May 05, 2020 2.400 2.501 2.352 2.353 9,253 +0.00(+0.09%)
May 04, 2020 2.350 2.400 2.312 2.352 1,263 -0.05(-2.02%)
May 01, 2020 2.425 2.435 2.400 2.400 1,800 -0.08(-3.03%)
Apr 30, 2020 2.517 2.600 2.425 2.475 9,158 -0.04(-1.67%)
Apr 29, 2020 2.550 2.599 2.425 2.517 13,233 -0.03(-1.29%)
Apr 28, 2020 2.600 2.600 2.300 2.550 13,720 +0.15(+6.25%)
Apr 27, 2020 2.650 2.650 2.300 2.400 8,490 -0.10(-4.00%)
Apr 24, 2020 2.550 2.650 2.251 2.500 4,200 +0.10(+4.17%)
Apr 23, 2020 2.550 2.550 2.300 2.400 5,649 -0.10(-4.00%)
Apr 22, 2020 2.310 2.512 2.200 2.500 18,729 +0.30(+13.64%)
Apr 21, 2020 2.325 2.325 2.107 2.200 3,053 -0.15(-6.38%)
Apr 20, 2020 2.350 2.350 2.200 2.350 5,118 -0.05(-2.06%)
Apr 17, 2020 2.400 2.400 2.150 2.400 13,560 +0.15(+6.64%)
Apr 16, 2020 2.250 2.400 2.100 2.250 9,235 +0.00(+0.18%)
Apr 15, 2020 2.400 2.400 1.960 2.246 3,457 -0.11(-4.83%)
Apr 14, 2020 2.462 2.500 2.083 2.360 9,572 -0.06(-2.68%)
Apr 13, 2020 2.513 2.513 2.300 2.425 5,675 -0.08(-3.00%)
Apr 09, 2020 3.000 3.000 2.439 2.500 15,780 +0.17(+7.18%)
Apr 08, 2020 2.600 2.600 2.333 2.333 6,891 -0.22(-8.55%)
Apr 07, 2020 2.756 2.756 2.450 2.550 4,635 -0.07(-2.84%)
Apr 06, 2020 2.866 2.866 2.400 2.625 12,254 -0.07(-2.69%)
Apr 03, 2020 2.875 3.125 2.550 2.697 9,440 +0.01(+0.24%)
Apr 02, 2020 2.950 2.950 2.500 2.691 6,022 -0.26(-8.78%)
Apr 01, 2020 3.150 3.150 2.550 2.950 10,325 +0.27(+10.18%)
Mar 31, 2020 3.150 3.150 2.550 2.678 6,186 -0.47(-15.00%)
Mar 30, 2020 3.150 3.150 2.724 3.150 3,608 +0.15(+5.00%)
Mar 27, 2020 2.800 3.000 2.500 3.000 3,060 +0.20(+7.14%)
Mar 26, 2020 2.850 2.900 2.500 2.800 10,239 +0.30(+11.98%)
Mar 25, 2020 2.450 2.748 2.106 2.501 18,598 +0.50(+24.68%)
Mar 24, 2020 2.050 2.150 2.006 2.006 8,982 +0.06(+2.85%)
Mar 23, 2020 1.950 2.000 1.950 1.950 6,492 -0.15(-7.14%)
Mar 20, 2020 2.050 2.150 1.950 2.100 6,380 +0.16(+8.39%)
Mar 19, 2020 1.850 2.152 1.750 1.938 15,076 +0.09(+4.73%)
Mar 18, 2020 2.050 2.150 1.800 1.850 13,271 -0.20(-9.76%)
Mar 17, 2020 2.100 2.150 1.750 2.050 7,519 +0.05(+2.50%)
Mar 16, 2020 2.550 2.750 1.634 2.000 18,101 -0.50(-20.02%)
Mar 13, 2020 2.799 2.799 2.500 2.501 4,340 -0.30(-10.70%)
Mar 12, 2020 2.650 3.050 2.050 2.800 9,156 +0.05(+1.82%)
Mar 11, 2020 2.700 3.150 2.500 2.750 5,076 +0.01(+0.36%)
Mar 10, 2020 2.898 3.179 2.604 2.740 13,795 -0.01(-0.36%)
Mar 09, 2020 2.950 3.100 2.600 2.750 10,306 -0.29(-9.54%)
Mar 06, 2020 3.392 3.392 3.000 3.040 19,480 -0.31(-9.24%)
Mar 05, 2020 3.550 3.550 3.100 3.349 13,160 -0.00(-0.01%)
Mar 04, 2020 3.200 3.384 3.150 3.350 25,075 +0.24(+7.80%)
Mar 03, 2020 3.349 3.400 3.100 3.107 8,441 -0.09(-2.86%)
Mar 02, 2020 3.196 3.215 2.900 3.199 30,359 -0.09(-2.83%)
Feb 28, 2020 2.990 3.300 2.750 3.292 37,040 +0.09(+2.87%)
Feb 27, 2020 3.418 3.418 2.608 3.200 37,958 -0.22(-6.51%)
Feb 26, 2020 3.609 3.609 3.248 3.423 11,654 -0.18(-5.01%)
Feb 25, 2020 3.776 3.800 3.330 3.603 15,271 -0.15(-3.91%)
Feb 24, 2020 3.800 3.800 3.300 3.750 15,730 +0.00(+0.00%)
Feb 21, 2020 3.800 4.000 3.600 3.750 39,000 -0.14(-3.60%)
Feb 20, 2020 3.940 3.940 3.625 3.890 23,337 -0.01(-0.23%)
Feb 19, 2020 3.713 3.904 3.400 3.899 39,189 +0.13(+3.56%)
Feb 18, 2020 4.095 4.096 3.600 3.765 40,173 -0.21(-5.16%)
Feb 14, 2020 4.200 4.450 3.850 3.970 44,440 -0.23(-5.48%)
Feb 13, 2020 4.250 4.250 3.500 4.200 63,668 -0.02(-0.46%)
Feb 12, 2020 3.600 4.450 3.500 4.220 102,731 +0.67(+18.86%)
Feb 11, 2020 3.700 3.750 3.350 3.550 16,392 -0.05(-1.27%)
Feb 10, 2020 3.608 3.650 3.518 3.595 15,747 +0.11(+3.24%)
Feb 07, 2020 3.794 3.850 3.355 3.482 21,180 -0.22(-6.03%)
Feb 06, 2020 3.475 3.706 3.350 3.706 26,286 +0.40(+12.07%)
Feb 05, 2020 3.300 3.501 3.251 3.307 4,471 +0.01(+0.21%)
Feb 04, 2020 3.300 3.500 3.200 3.300 7,704 +0.02(+0.75%)
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.