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 UNCHANGED
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 28, 2023 1.900 1.925 1.799 1.860 29,973 -0.04(-2.11%)
Apr 27, 2023 1.810 1.925 1.810 1.900 36,609 +0.08(+4.40%)
Apr 26, 2023 1.800 1.820 1.750 1.820 49,556 +0.00(+0.00%)
Apr 25, 2023 1.760 1.860 1.760 1.820 48,436 -0.04(-2.15%)
Apr 24, 2023 1.800 1.880 1.710 1.860 54,505 -0.01(-0.53%)
Apr 21, 2023 1.700 1.870 1.700 1.870 26,389 +0.15(+8.84%)
Apr 20, 2023 1.810 1.810 1.709 1.718 33,135 -0.06(-3.48%)
Apr 19, 2023 1.830 1.890 1.760 1.780 92,600 -0.11(-5.82%)
Apr 18, 2023 1.860 1.950 1.810 1.890 46,487 +0.05(+2.72%)
Apr 17, 2023 1.830 1.960 1.800 1.840 132,732 +0.01(+0.55%)
Apr 14, 2023 1.730 1.846 1.700 1.830 56,231 +0.08(+4.57%)
Apr 13, 2023 1.750 1.840 1.740 1.750 43,465 +0.00(+0.00%)
Apr 12, 2023 1.870 1.940 1.730 1.750 59,916 -0.12(-6.42%)
Apr 11, 2023 1.910 1.950 1.850 1.870 17,930 -0.07(-3.61%)
Apr 10, 2023 1.850 1.940 1.850 1.940 16,106 +0.03(+1.57%)
Apr 06, 2023 1.740 1.950 1.740 1.910 25,419 +0.13(+7.30%)
Apr 05, 2023 1.770 1.810 1.675 1.780 31,831 +0.01(+0.56%)
Apr 04, 2023 1.840 1.840 1.770 1.770 30,815 -0.06(-3.28%)
Apr 03, 2023 1.810 1.900 1.800 1.830 15,319 +0.02(+1.10%)
Mar 31, 2023 1.950 1.950 1.760 1.810 71,937 -0.04(-2.16%)
Mar 30, 2023 1.940 1.950 1.802 1.850 24,891 -0.07(-3.65%)
Mar 29, 2023 2.040 2.040 1.920 1.920 33,634 -0.08(-4.00%)
Mar 28, 2023 2.060 2.130 1.958 2.000 52,252 -0.03(-1.48%)
Mar 27, 2023 1.900 2.120 1.890 2.030 24,483 +0.12(+6.28%)
Mar 24, 2023 1.900 1.920 1.885 1.910 9,984 +0.06(+3.24%)
Mar 23, 2023 1.800 2.012 1.802 1.850 73,837 +0.09(+5.11%)
Mar 22, 2023 1.760 1.900 1.710 1.760 41,849 -0.01(-0.56%)
Mar 21, 2023 1.740 1.810 1.711 1.770 30,801 +0.02(+1.14%)
Mar 20, 2023 1.880 1.930 1.700 1.750 74,302 -0.20(-10.26%)
Mar 17, 2023 1.900 2.000 1.850 1.950 19,469 +0.08(+4.28%)
Mar 16, 2023 1.810 1.890 1.800 1.870 28,496 +0.07(+3.89%)
Mar 15, 2023 1.780 1.850 1.730 1.800 21,392 +0.03(+1.69%)
Mar 14, 2023 1.820 1.830 1.770 1.770 19,250 -0.04(-2.21%)
Mar 13, 2023 1.830 1.903 1.800 1.810 26,036 -0.09(-4.74%)
Mar 10, 2023 1.800 1.900 1.760 1.900 44,207 +0.08(+4.40%)
Mar 09, 2023 2.020 2.020 1.820 1.820 50,511 -0.13(-6.67%)
Mar 08, 2023 2.105 2.105 1.900 1.950 32,326 -0.05(-2.74%)
Mar 07, 2023 1.940 2.085 1.900 2.005 27,925 +0.07(+3.62%)
Mar 06, 2023 2.000 2.020 1.900 1.935 35,600 -0.11(-5.61%)
Mar 03, 2023 1.950 2.130 1.950 2.050 36,076 +0.08(+4.06%)
Mar 02, 2023 1.930 1.980 1.840 1.970 37,504 +0.12(+6.49%)
Mar 01, 2023 1.850 1.930 1.820 1.850 9,857 -0.03(-1.60%)
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%)
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.