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

Dolphin Entertainment Inc (NQ: DLPN )

1.250 -0.065 (-4.94%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 (%)
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.