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

Dolphin Entertainment Inc (NQ: DLPN )

1.200 +0.020 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2022 4.250 4.324 4.170 4.200 14,818 -0.17(-3.91%)
Aug 30, 2022 4.040 4.380 4.030 4.371 22,918 +0.24(+5.83%)
Aug 29, 2022 3.890 4.150 3.890 4.130 8,541 +0.15(+3.77%)
Aug 26, 2022 3.970 3.980 3.910 3.980 5,878 +0.01(+0.25%)
Aug 25, 2022 4.234 4.234 3.950 3.970 15,204 -0.05(-1.24%)
Aug 24, 2022 3.810 4.300 3.810 4.020 41,024 +0.10(+2.55%)
Aug 23, 2022 3.930 3.965 3.830 3.920 5,304 +0.00(+0.00%)
Aug 22, 2022 3.930 4.047 3.830 3.920 20,412 -0.13(-3.21%)
Aug 19, 2022 4.360 4.361 3.900 4.050 38,007 -0.33(-7.53%)
Aug 18, 2022 4.300 4.444 4.300 4.380 28,017 +0.05(+1.15%)
Aug 17, 2022 4.880 4.950 4.300 4.330 91,722 -0.55(-11.27%)
Aug 16, 2022 5.350 5.350 4.830 4.880 25,279 -0.17(-3.37%)
Aug 15, 2022 5.000 5.370 4.917 5.050 42,805 +0.03(+0.60%)
Aug 12, 2022 4.960 5.150 4.890 5.020 53,171 -0.03(-0.59%)
Aug 11, 2022 5.130 5.181 4.800 5.050 28,470 +0.14(+2.85%)
Aug 10, 2022 4.800 5.070 4.800 4.910 32,386 +0.16(+3.37%)
Aug 09, 2022 4.885 4.980 4.660 4.750 40,631 -0.30(-5.94%)
Aug 08, 2022 5.120 5.260 4.910 5.050 36,038 -0.06(-1.17%)
Aug 05, 2022 4.910 5.110 4.910 5.110 26,667 +0.11(+2.20%)
Aug 04, 2022 4.950 5.000 4.460 5.000 6,912 -0.01(-0.20%)
Aug 03, 2022 4.780 5.050 4.780 5.010 31,260 +0.23(+4.81%)
Aug 02, 2022 4.590 5.060 4.590 4.780 64,309 +0.23(+5.05%)
Aug 01, 2022 4.600 4.650 4.460 4.550 16,043 -0.05(-1.09%)
Jul 29, 2022 4.360 4.620 4.360 4.600 11,360 +0.12(+2.68%)
Jul 28, 2022 4.510 4.560 4.320 4.480 19,122 +0.14(+3.23%)
Jul 27, 2022 4.380 4.420 4.310 4.340 8,116 +0.04(+0.93%)
Jul 26, 2022 4.310 4.519 4.220 4.300 22,325 -0.14(-3.15%)
Jul 25, 2022 4.490 4.530 4.440 4.440 10,177 -0.09(-1.99%)
Jul 22, 2022 4.400 4.550 4.400 4.530 24,883 +0.05(+1.12%)
Jul 21, 2022 4.390 4.500 4.300 4.480 46,253 +0.11(+2.52%)
Jul 20, 2022 4.320 4.470 4.100 4.370 41,532 +0.05(+1.16%)
Jul 19, 2022 4.350 4.490 4.110 4.320 41,663 -0.02(-0.46%)
Jul 18, 2022 4.410 4.530 4.244 4.340 56,692 +0.03(+0.70%)
Jul 15, 2022 4.270 4.410 4.270 4.310 14,862 -0.08(-1.82%)
Jul 14, 2022 4.400 4.400 4.180 4.390 19,038 +0.04(+0.92%)
Jul 13, 2022 4.050 4.350 3.990 4.350 8,999 +0.26(+6.36%)
Jul 12, 2022 4.000 4.170 4.000 4.090 8,786 -0.15(-3.54%)
Jul 11, 2022 4.140 4.250 3.990 4.240 9,206 -0.02(-0.47%)
Jul 08, 2022 3.920 4.280 3.880 4.260 39,282 +0.22(+5.47%)
Jul 07, 2022 3.800 4.100 3.780 4.039 38,158 +0.30(+7.99%)
Jul 06, 2022 3.670 3.790 3.560 3.740 14,380 +0.17(+4.76%)
Jul 05, 2022 3.250 3.615 3.220 3.570 16,940 +0.20(+5.93%)
Jul 01, 2022 3.240 3.440 3.180 3.370 20,830 +0.21(+6.65%)
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%)
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.