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, 2019 7.250 7.250 7.250 7.250 182 -0.05(-0.68%)
Apr 29, 2019 7.250 7.500 7.250 7.300 1,410 +0.05(+0.69%)
Apr 26, 2019 7.500 7.550 7.250 7.250 440 -0.05(-0.68%)
Apr 25, 2019 7.250 7.300 7.250 7.300 746 +0.05(+0.69%)
Apr 24, 2019 7.700 7.700 7.250 7.250 107 -0.05(-0.68%)
Apr 23, 2019 7.200 7.300 7.200 7.300 188 +0.02(+0.27%)
Apr 22, 2019 7.100 7.500 7.100 7.280 6,180 +0.18(+2.54%)
Apr 18, 2019 7.070 7.150 7.070 7.100 920 -0.15(-2.07%)
Apr 17, 2019 7.350 7.700 7.181 7.250 292 +0.00(+0.00%)
Apr 16, 2019 7.750 8.000 7.000 7.250 1,070 -0.60(-7.64%)
Apr 15, 2019 7.650 7.850 7.650 7.850 306 +0.20(+2.61%)
Apr 12, 2019 7.700 7.752 7.500 7.650 7,480 -0.05(-0.65%)
Apr 11, 2019 7.950 7.950 7.500 7.700 5,061 -0.15(-1.91%)
Apr 10, 2019 8.250 8.250 7.515 7.850 2,035 -0.15(-1.87%)
Apr 09, 2019 7.800 8.045 7.800 8.000 1,092 +0.10(+1.26%)
Apr 08, 2019 7.850 7.900 7.800 7.900 339 -0.06(-0.77%)
Apr 05, 2019 8.120 8.125 7.800 7.961 5,460 -0.04(-0.49%)
Apr 04, 2019 8.200 8.500 8.000 8.000 31,348 +0.00(+0.00%)
Apr 03, 2019 8.250 8.250 8.000 8.000 10,333 -0.50(-5.88%)
Apr 02, 2019 8.200 8.500 8.150 8.500 737 +0.30(+3.66%)
Apr 01, 2019 8.400 8.750 8.150 8.200 10,165 -0.05(-0.61%)
Mar 29, 2019 8.650 8.750 8.250 8.250 3,760 -0.29(-3.34%)
Mar 28, 2019 8.300 8.750 8.300 8.535 1,334 +0.29(+3.45%)
Mar 27, 2019 8.950 8.970 8.250 8.250 1,865 -0.80(-8.84%)
Mar 26, 2019 9.250 9.250 9.050 9.050 1,183 -0.20(-2.16%)
Mar 25, 2019 9.500 9.500 9.000 9.250 1,240 +0.10(+1.09%)
Mar 22, 2019 9.250 9.250 9.150 9.150 560 +0.10(+1.10%)
Mar 21, 2019 9.000 9.450 9.000 9.050 4,550 +0.05(+0.56%)
Mar 20, 2019 9.100 9.150 9.000 9.000 1,857 +0.00(+0.00%)
Mar 19, 2019 8.900 9.100 8.900 9.000 2,276 +0.16(+1.76%)
Mar 18, 2019 8.850 8.950 8.590 8.844 2,057 +0.29(+3.44%)
Mar 15, 2019 8.450 8.650 8.300 8.550 2,680 +0.07(+0.80%)
Mar 14, 2019 8.550 8.733 8.300 8.482 4,044 -0.07(-0.80%)
Mar 13, 2019 8.300 8.550 8.150 8.550 6,670 +0.40(+4.91%)
Mar 12, 2019 8.350 8.700 8.150 8.150 1,158 -0.60(-6.86%)
Mar 11, 2019 8.150 9.000 8.150 8.750 2,196 +0.74(+9.31%)
Mar 08, 2019 8.305 8.595 8.000 8.005 1,860 -0.34(-4.13%)
Mar 07, 2019 8.300 8.502 8.300 8.350 2,127 -0.05(-0.60%)
Mar 06, 2019 8.550 9.000 8.300 8.400 4,100 -0.30(-3.45%)
Mar 05, 2019 8.950 8.950 8.400 8.700 3,641 -0.30(-3.33%)
Mar 04, 2019 8.800 9.000 8.432 9.000 336 +0.30(+3.45%)
Mar 01, 2019 8.500 8.700 8.300 8.700 1,020 +0.35(+4.19%)
Feb 28, 2019 8.600 8.999 8.350 8.350 3,119 +0.05(+0.60%)
Feb 27, 2019 8.600 8.850 8.300 8.300 946 -0.30(-3.49%)
Feb 26, 2019 8.650 9.050 8.085 8.600 3,808 -0.40(-4.44%)
Feb 25, 2019 8.400 9.000 7.850 9.000 5,337 +0.45(+5.26%)
Feb 22, 2019 8.100 8.950 7.800 8.550 4,300 +0.45(+5.56%)
Feb 21, 2019 7.600 8.100 7.600 8.100 2,467 +0.55(+7.28%)
Feb 20, 2019 7.800 7.900 7.550 7.550 1,507 -0.20(-2.58%)
Feb 19, 2019 7.500 8.000 7.500 7.750 6,843 +0.50(+6.90%)
Feb 15, 2019 7.450 7.650 7.250 7.250 6,840 -0.10(-1.36%)
Feb 14, 2019 7.550 7.631 7.250 7.350 3,520 -0.15(-2.00%)
Feb 13, 2019 7.500 8.000 7.500 7.500 586 +0.00(+0.00%)
Feb 12, 2019 7.469 7.500 7.469 7.500 1,295 +0.25(+3.45%)
Feb 11, 2019 8.300 8.300 7.250 7.250 1,479 -1.10(-13.17%)
Feb 08, 2019 7.550 8.350 7.550 8.350 140 +0.30(+3.73%)
Feb 07, 2019 7.050 8.350 7.050 8.050 1,959 +0.96(+13.61%)
Feb 06, 2019 7.400 7.445 7.050 7.085 1,096 -0.21(-2.94%)
Feb 05, 2019 7.450 7.450 7.300 7.300 228 -0.20(-2.67%)
Feb 04, 2019 7.650 7.650 7.247 7.500 1,697 -0.15(-1.96%)
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.