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

Dolphin Entertainment Inc (NQ: DLPN )

1.190 -0.010 (-0.83%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 19, 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 (%)
Jun 30, 2022 3.150 3.289 3.016 3.160 17,948 -0.12(-3.66%)
Jun 29, 2022 3.340 3.350 3.280 3.280 25,219 -0.14(-4.09%)
Jun 28, 2022 3.430 3.569 3.324 3.420 61,486 -0.06(-1.72%)
Jun 27, 2022 3.150 3.500 3.150 3.480 29,993 +0.29(+9.09%)
Jun 24, 2022 3.210 3.700 3.150 3.190 81,676 -0.03(-0.93%)
Jun 23, 2022 3.140 3.330 3.140 3.220 16,142 +0.12(+4.04%)
Jun 22, 2022 3.050 3.250 3.050 3.095 16,678 -0.07(-2.21%)
Jun 21, 2022 3.300 3.355 3.100 3.165 33,410 -0.04(-1.40%)
Jun 17, 2022 3.326 3.326 3.100 3.210 13,622 +0.08(+2.56%)
Jun 16, 2022 3.140 3.210 3.000 3.130 40,880 -0.16(-4.86%)
Jun 15, 2022 3.250 3.453 3.180 3.290 20,235 +0.05(+1.54%)
Jun 14, 2022 3.200 3.330 3.200 3.240 10,985 +0.01(+0.31%)
Jun 13, 2022 3.450 3.500 3.200 3.230 40,681 -0.35(-9.78%)
Jun 10, 2022 3.550 3.750 3.550 3.580 41,524 -0.06(-1.65%)
Jun 09, 2022 3.790 3.870 3.630 3.640 17,470 -0.15(-3.96%)
Jun 08, 2022 3.760 3.840 3.670 3.790 11,237 +0.13(+3.55%)
Jun 07, 2022 3.630 3.770 3.560 3.660 35,214 +0.02(+0.55%)
Jun 06, 2022 3.810 3.810 3.630 3.640 12,681 -0.15(-3.96%)
Jun 03, 2022 3.800 3.800 3.710 3.790 12,938 +0.08(+2.16%)
Jun 02, 2022 3.690 3.810 3.610 3.710 28,629 +0.02(+0.54%)
Jun 01, 2022 3.900 3.900 3.590 3.690 43,989 -0.14(-3.66%)
May 31, 2022 3.940 3.940 3.744 3.830 14,534 -0.04(-1.03%)
May 27, 2022 3.700 3.950 3.690 3.870 66,842 +0.17(+4.59%)
May 26, 2022 3.650 3.740 3.510 3.700 32,523 +0.14(+3.93%)
May 25, 2022 3.380 3.603 3.320 3.560 18,152 +0.18(+5.33%)
May 24, 2022 3.530 3.600 3.380 3.380 28,171 -0.24(-6.63%)
May 23, 2022 3.640 3.750 3.560 3.620 19,985 +0.01(+0.28%)
May 20, 2022 3.780 3.800 3.530 3.610 18,352 -0.04(-1.10%)
May 19, 2022 3.620 3.750 3.560 3.650 22,824 +0.08(+2.24%)
May 18, 2022 3.630 3.690 3.540 3.570 22,599 -0.08(-2.19%)
May 17, 2022 3.650 3.710 3.470 3.650 47,005 +0.05(+1.39%)
May 16, 2022 3.450 3.700 3.450 3.600 21,558 +0.08(+2.27%)
May 13, 2022 3.290 3.560 3.240 3.520 38,875 +0.20(+6.02%)
May 12, 2022 3.240 3.450 3.200 3.320 50,734 -0.02(-0.60%)
May 11, 2022 3.440 3.520 3.280 3.340 138,671 -0.14(-4.02%)
May 10, 2022 3.680 3.680 3.350 3.480 29,313 -0.08(-2.25%)
May 09, 2022 3.680 3.700 3.410 3.560 126,694 -0.15(-4.04%)
May 06, 2022 3.900 3.960 3.660 3.710 68,218 -0.20(-5.12%)
May 05, 2022 3.980 3.990 3.870 3.910 29,067 -0.16(-3.93%)
May 04, 2022 3.880 4.180 3.750 4.070 86,154 +0.19(+4.90%)
May 03, 2022 3.850 4.080 3.852 3.880 67,337 -0.13(-3.24%)
May 02, 2022 3.820 4.070 3.763 4.010 54,267 +0.17(+4.43%)
Apr 29, 2022 3.850 4.020 3.770 3.840 166,178 +0.00(+0.00%)
Apr 28, 2022 4.070 4.111 3.800 3.840 101,953 -0.21(-5.19%)
Apr 27, 2022 4.040 4.265 3.900 4.050 233,460 +0.00(+0.00%)
Apr 26, 2022 4.060 4.110 3.780 4.050 152,371 -0.19(-4.48%)
Apr 25, 2022 3.950 4.360 3.840 4.240 393,263 +0.23(+5.74%)
Apr 22, 2022 4.110 4.270 3.870 4.010 377,547 -0.05(-1.23%)
Apr 21, 2022 3.880 4.170 3.723 4.060 483,647 +0.30(+7.98%)
Apr 20, 2022 3.820 3.890 3.610 3.760 153,358 -0.05(-1.31%)
Apr 19, 2022 3.770 4.094 3.690 3.810 235,658 +0.00(+0.13%)
Apr 18, 2022 3.930 3.960 3.560 3.805 541,977 -0.35(-8.31%)
Apr 14, 2022 4.330 4.610 3.960 4.150 8,402,977 +0.30(+7.65%)
Apr 13, 2022 3.800 4.070 3.752 3.855 347,737 +0.04(+0.92%)
Apr 12, 2022 4.340 4.340 3.800 3.820 312,839 -0.47(-10.96%)
Apr 11, 2022 4.150 4.390 4.031 4.290 258,465 +0.10(+2.39%)
Apr 08, 2022 4.160 4.550 4.015 4.190 489,991 -0.08(-1.87%)
Apr 07, 2022 4.290 4.410 4.110 4.270 256,097 -0.04(-0.93%)
Apr 06, 2022 4.680 4.869 4.300 4.310 573,644 -0.38(-8.10%)
Apr 05, 2022 5.210 5.400 4.600 4.690 1,414,579 -0.74(-13.63%)
Apr 04, 2022 6.100 6.500 5.380 5.430 2,545,758 -0.69(-11.27%)
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.