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

Dolphin Entertainment Inc (NQ: DLPN )

1.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2023 2.150 2.210 2.084 2.160 33,548 +0.12(+5.88%)
Jul 28, 2023 2.040 2.120 2.010 2.040 32,528 +0.02(+0.96%)
Jul 27, 2023 2.100 2.110 1.980 2.021 58,727 -0.14(-6.45%)
Jul 26, 2023 2.104 2.210 2.010 2.160 33,732 +0.00(+0.00%)
Jul 25, 2023 2.160 2.220 2.070 2.160 47,205 +0.00(+0.00%)
Jul 24, 2023 2.120 2.180 2.026 2.160 26,305 +0.07(+3.35%)
Jul 21, 2023 1.960 2.140 1.930 2.090 43,587 +0.07(+3.47%)
Jul 20, 2023 1.980 2.020 1.908 2.020 60,224 -0.02(-0.98%)
Jul 19, 2023 1.960 2.040 1.890 2.040 68,947 +0.06(+3.03%)
Jul 18, 2023 1.990 2.000 1.906 1.980 27,345 -0.02(-1.00%)
Jul 17, 2023 1.810 2.090 1.810 2.000 103,597 +0.13(+6.95%)
Jul 14, 2023 2.050 2.050 1.860 1.870 114,805 -0.21(-10.10%)
Jul 13, 2023 2.080 2.080 1.950 2.080 73,336 -0.05(-2.35%)
Jul 12, 2023 2.050 2.410 2.000 2.130 200,389 +0.08(+3.90%)
Jul 11, 2023 2.130 2.130 2.000 2.050 36,418 -0.05(-2.38%)
Jul 10, 2023 1.992 2.200 1.992 2.100 49,969 +0.00(+0.00%)
Jul 07, 2023 2.010 2.120 1.890 2.100 60,200 +0.06(+2.69%)
Jul 06, 2023 2.000 2.080 1.900 2.045 127,507 -0.04(-2.15%)
Jul 05, 2023 2.200 2.200 1.960 2.090 228,691 -0.01(-0.48%)
Jul 03, 2023 1.677 2.120 1.677 2.100 213,778 +0.38(+22.09%)
Jun 30, 2023 1.790 1.790 1.660 1.720 20,808 -0.03(-1.43%)
Jun 29, 2023 1.770 1.840 1.690 1.745 54,280 -0.01(-0.85%)
Jun 28, 2023 1.750 1.830 1.610 1.760 67,741 +0.06(+3.53%)
Jun 27, 2023 1.830 1.850 1.700 1.700 26,123 -0.17(-9.05%)
Jun 26, 2023 1.850 1.869 1.760 1.869 23,968 -0.03(-1.63%)
Jun 23, 2023 1.830 1.920 1.820 1.900 24,433 +0.03(+1.60%)
Jun 22, 2023 1.870 1.970 1.820 1.870 34,899 -0.01(-0.53%)
Jun 21, 2023 1.990 1.990 1.880 1.880 11,973 -0.11(-5.53%)
Jun 20, 2023 2.070 2.080 1.960 1.990 46,939 -0.08(-3.86%)
Jun 16, 2023 1.890 2.100 1.875 2.070 85,510 +0.17(+8.95%)
Jun 15, 2023 1.940 1.970 1.800 1.900 51,284 -0.27(-12.44%)
May 08, 2023 2.140 2.210 2.110 2.170 28,317 -0.01(-0.46%)
May 05, 2023 2.120 2.200 2.030 2.180 46,557 +0.11(+5.31%)
May 04, 2023 2.050 2.080 1.910 2.070 64,738 +0.04(+1.97%)
May 03, 2023 1.980 2.080 1.900 2.030 61,746 +0.04(+2.01%)
May 02, 2023 1.877 1.996 1.860 1.990 27,712 +0.08(+4.19%)
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.