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 (%)
Feb 28, 2023 1.990 2.010 1.860 1.880 19,978 -0.16(-7.84%)
Feb 27, 2023 1.930 2.120 1.900 2.040 50,386 +0.10(+5.15%)
Feb 24, 2023 2.030 2.042 1.900 1.940 29,819 -0.17(-8.06%)
Feb 23, 2023 2.190 2.240 2.040 2.110 28,999 -0.07(-3.21%)
Feb 22, 2023 2.210 2.250 2.110 2.180 7,047 +0.04(+1.87%)
Feb 21, 2023 2.170 2.240 2.110 2.140 6,563 -0.07(-3.17%)
Feb 17, 2023 2.210 2.250 2.140 2.210 5,254 -0.05(-2.21%)
Feb 16, 2023 2.100 2.260 2.100 2.260 14,350 +0.07(+3.20%)
Feb 15, 2023 2.150 2.261 2.090 2.190 27,406 -0.02(-0.90%)
Feb 14, 2023 2.111 2.210 2.010 2.210 13,009 +0.13(+6.25%)
Feb 13, 2023 2.081 2.110 2.035 2.080 10,626 +0.00(+0.00%)
Feb 10, 2023 2.050 2.240 2.050 2.080 47,460 -0.02(-0.95%)
Feb 09, 2023 2.060 2.150 2.050 2.100 23,572 +0.01(+0.48%)
Feb 08, 2023 2.250 2.314 2.040 2.090 84,876 -0.06(-2.79%)
Feb 07, 2023 2.220 2.295 2.150 2.150 18,903 -0.12(-5.08%)
Feb 06, 2023 2.320 2.320 2.160 2.265 12,737 +0.01(+0.22%)
Feb 03, 2023 2.260 2.330 2.150 2.260 44,616 +0.02(+0.89%)
Feb 02, 2023 2.210 2.290 2.160 2.240 30,654 +0.08(+3.70%)
Feb 01, 2023 2.190 2.270 2.117 2.160 31,511 -0.03(-1.37%)
Jan 31, 2023 2.350 2.400 2.060 2.190 141,755 -0.12(-5.19%)
Jan 30, 2023 2.350 2.470 2.300 2.310 26,413 -0.04(-1.71%)
Jan 27, 2023 2.410 2.500 2.350 2.350 35,712 -0.13(-5.24%)
Jan 26, 2023 2.490 2.495 2.370 2.480 14,911 +0.09(+3.77%)
Jan 25, 2023 2.460 2.650 2.260 2.390 11,545 +0.04(+1.70%)
Jan 24, 2023 2.390 2.650 2.350 2.350 9,432 +0.08(+3.52%)
Jan 23, 2023 2.680 2.680 2.260 2.270 41,264 -0.40(-14.98%)
Jan 20, 2023 2.600 2.722 2.600 2.670 4,671 +0.06(+2.30%)
Jan 19, 2023 2.750 2.750 2.610 2.610 6,665 -0.19(-6.79%)
Jan 18, 2023 2.710 2.820 2.670 2.800 15,111 +0.14(+5.26%)
Jan 17, 2023 2.350 2.670 2.350 2.660 31,129 +0.33(+14.16%)
Jan 13, 2023 2.140 2.400 2.140 2.330 37,586 +0.14(+6.43%)
Jan 12, 2023 2.180 2.218 2.076 2.189 3,709 -0.01(-0.49%)
Jan 11, 2023 2.139 2.230 2.139 2.200 10,607 +0.13(+6.28%)
Jan 10, 2023 2.040 2.170 2.010 2.070 4,541 +0.06(+2.99%)
Jan 09, 2023 1.940 2.030 1.910 2.010 6,019 +0.01(+0.50%)
Jan 06, 2023 2.000 2.000 1.810 2.000 23,664 +0.00(+0.00%)
Jan 05, 2023 1.940 2.000 1.850 2.000 4,313 +0.08(+4.17%)
Jan 04, 2023 1.840 1.930 1.830 1.920 6,049 +0.11(+6.08%)
Jan 03, 2023 1.840 1.840 1.720 1.810 2,822 +0.00(+0.00%)
Dec 30, 2022 1.731 1.820 1.721 1.810 27,145 +0.09(+5.23%)
Dec 29, 2022 1.730 1.760 1.700 1.720 21,893 -0.01(-0.58%)
Dec 28, 2022 1.800 1.800 1.720 1.730 13,766 -0.11(-5.98%)
Dec 27, 2022 1.930 2.000 1.840 1.840 22,241 -0.10(-5.15%)
Dec 23, 2022 1.720 1.940 1.720 1.940 39,214 +0.19(+10.86%)
Dec 22, 2022 1.810 1.890 1.720 1.750 25,293 -0.07(-3.85%)
Dec 21, 2022 1.800 1.900 1.800 1.820 26,474 -0.04(-2.15%)
Dec 20, 2022 1.690 1.920 1.690 1.860 26,705 +0.12(+6.90%)
Dec 19, 2022 1.940 1.990 1.665 1.740 24,344 -0.21(-10.77%)
Dec 16, 2022 2.040 2.060 1.940 1.950 32,087 -0.15(-7.14%)
Dec 15, 2022 2.100 2.180 2.100 2.100 47,560 -0.03(-1.41%)
Dec 14, 2022 2.250 2.285 2.115 2.130 20,445 -0.14(-6.17%)
Dec 13, 2022 2.340 2.370 2.250 2.270 42,552 -0.08(-3.40%)
Dec 12, 2022 2.360 2.420 2.250 2.350 40,428 +0.01(+0.43%)
Dec 09, 2022 2.330 2.450 2.300 2.340 8,575 +0.01(+0.43%)
Dec 08, 2022 2.320 2.450 2.320 2.330 27,167 +0.01(+0.43%)
Dec 07, 2022 2.340 2.480 2.260 2.320 16,623 -0.08(-3.13%)
Dec 06, 2022 2.340 2.450 2.300 2.395 8,863 +0.06(+2.35%)
Dec 05, 2022 2.550 2.550 2.280 2.340 12,773 -0.21(-8.24%)
Dec 02, 2022 2.450 2.698 2.310 2.550 22,647 +0.10(+4.08%)
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.