Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dolphin Entertainment Inc
(NQ:
DLPN
)
1.090
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 06, 2024
1.080
1.110
1.080
1.090
21,687
-0.02(-1.80%)
Jun 05, 2024
1.090
1.110
1.080
1.110
24,959
+0.01(+0.91%)
Jun 04, 2024
1.140
1.140
1.080
1.100
18,011
-0.04(-3.51%)
Jun 03, 2024
1.090
1.150
1.090
1.140
25,837
+0.04(+3.64%)
May 31, 2024
1.100
1.150
1.090
1.100
32,779
-0.01(-0.90%)
May 30, 2024
1.100
1.139
1.080
1.110
53,502
+0.00(+0.00%)
May 29, 2024
1.120
1.140
1.090
1.110
29,670
-0.01(-0.89%)
May 28, 2024
1.090
1.130
1.080
1.120
49,087
+0.00(+0.00%)
May 24, 2024
1.140
1.140
1.080
1.120
55,903
+0.03(+2.74%)
May 23, 2024
1.100
1.130
1.070
1.090
88,980
-0.03(-2.67%)
May 22, 2024
1.140
1.150
1.080
1.120
89,183
-0.02(-1.75%)
May 21, 2024
1.110
1.160
1.090
1.140
85,920
+0.01(+0.88%)
May 20, 2024
1.270
1.270
1.100
1.130
92,973
-0.10(-8.13%)
May 17, 2024
1.160
1.290
1.110
1.230
320,018
-0.01(-0.81%)
May 16, 2024
1.230
1.390
1.180
1.240
403,918
+0.00(+0.00%)
May 15, 2024
1.300
1.340
1.160
1.240
3,172,862
+0.11(+10.22%)
May 14, 2024
1.140
1.230
1.100
1.125
1,037,992
-0.03(-3.02%)
May 13, 2024
1.220
1.227
1.120
1.160
58,402
+0.04(+3.57%)
May 10, 2024
1.100
1.150
1.100
1.120
76,873
+0.02(+1.82%)
May 09, 2024
1.110
1.180
1.100
1.100
26,421
+0.00(+0.00%)
May 08, 2024
1.116
1.118
1.100
1.100
15,442
+0.00(+0.00%)
May 07, 2024
1.170
1.180
1.100
1.100
45,050
-0.08(-6.78%)
May 06, 2024
1.210
1.240
1.165
1.180
35,864
-0.04(-3.28%)
May 03, 2024
1.230
1.290
1.210
1.220
20,476
-0.06(-4.69%)
May 02, 2024
1.250
1.292
1.210
1.280
39,235
+0.03(+2.40%)
May 01, 2024
1.330
1.330
1.210
1.250
33,846
+0.00(+0.00%)
Apr 30, 2024
1.320
1.320
1.203
1.250
47,566
-0.06(-4.94%)
Apr 29, 2024
1.210
1.319
1.200
1.315
142,309
+0.11(+9.58%)
Apr 26, 2024
1.150
1.240
1.150
1.200
35,039
+0.02(+1.69%)
Apr 25, 2024
1.140
1.200
1.140
1.180
43,651
+0.02(+1.72%)
Apr 24, 2024
1.200
1.210
1.110
1.160
40,781
-0.05(-3.73%)
Apr 23, 2024
1.240
1.240
1.190
1.205
25,899
-0.00(-0.41%)
Apr 22, 2024
1.240
1.250
1.150
1.210
40,196
+0.02(+1.68%)
Apr 19, 2024
1.200
1.210
1.190
1.190
25,571
-0.01(-0.83%)
Apr 18, 2024
1.200
1.230
1.200
1.200
21,081
-0.02(-1.64%)
Apr 17, 2024
1.190
1.250
1.190
1.220
31,314
+0.03(+2.52%)
Apr 16, 2024
1.280
1.280
1.180
1.190
57,942
-0.07(-5.56%)
Apr 15, 2024
1.250
1.270
1.240
1.260
7,000
+0.02(+1.25%)
Apr 12, 2024
1.230
1.245
1.230
1.244
1,920
+0.02(+2.01%)
Apr 11, 2024
1.215
1.240
1.207
1.220
10,405
-0.01(-0.81%)
Apr 10, 2024
1.210
1.230
1.179
1.230
17,387
+0.05(+4.24%)
Apr 09, 2024
1.170
1.250
1.150
1.180
46,498
-0.02(-1.67%)
Apr 08, 2024
1.150
1.200
1.150
1.200
16,858
+0.05(+4.35%)
Apr 05, 2024
1.180
1.180
1.030
1.150
245,018
-0.05(-4.17%)
Apr 04, 2024
1.170
1.240
1.170
1.200
35,118
+0.01(+0.84%)
Apr 03, 2024
1.300
1.310
0.9975
1.190
267,192
-0.15(-11.19%)
Apr 02, 2024
1.375
1.375
1.300
1.340
49,226
-0.05(-3.60%)
Apr 01, 2024
1.460
1.520
1.370
1.390
152,544
-0.07(-4.79%)
Mar 28, 2024
1.370
1.500
1.370
1.460
88,244
+0.06(+4.29%)
Mar 27, 2024
1.380
1.420
1.380
1.400
10,193
+0.03(+2.19%)
Mar 26, 2024
1.370
1.435
1.346
1.370
33,531
-0.03(-2.14%)
Mar 25, 2024
1.340
1.440
1.333
1.400
46,961
+0.04(+2.94%)
Mar 22, 2024
1.331
1.375
1.330
1.360
18,176
+0.03(+2.26%)
Mar 21, 2024
1.350
1.400
1.310
1.330
11,350
+0.03(+2.31%)
Mar 20, 2024
1.350
1.355
1.270
1.300
9,460
+0.03(+2.36%)
Mar 19, 2024
1.310
1.350
1.265
1.270
45,862
-0.05(-3.79%)
Mar 18, 2024
1.300
1.380
1.290
1.320
18,437
+0.02(+1.54%)
Mar 15, 2024
1.310
1.330
1.290
1.300
29,446
-0.01(-0.76%)
Mar 14, 2024
1.300
1.314
1.290
1.310
85,984
+0.00(+0.00%)
Mar 13, 2024
1.330
1.360
1.300
1.310
33,571
-0.02(-1.50%)
Mar 12, 2024
1.360
1.365
1.300
1.330
7,101
-0.03(-2.21%)
Mar 11, 2024
1.370
1.410
1.340
1.360
22,371
+0.03(+2.26%)
Mar 08, 2024
1.320
1.350
1.300
1.330
19,542
+0.02(+1.53%)
Mar 07, 2024
1.300
1.350
1.300
1.310
8,549
-0.01(-0.76%)
Mar 06, 2024
1.325
1.370
1.300
1.320
18,890
-0.01(-1.12%)
Mar 05, 2024
1.400
1.490
1.310
1.335
149,164
-0.06(-4.64%)
Mar 04, 2024
1.330
1.430
1.280
1.400
30,704
+0.06(+4.48%)
Mar 01, 2024
1.300
1.380
1.280
1.340
22,416
+0.01(+0.75%)
Feb 29, 2024
1.370
1.390
1.280
1.330
58,868
-0.04(-2.92%)
Feb 28, 2024
1.310
1.400
1.300
1.370
18,689
+0.09(+7.03%)
Feb 27, 2024
1.210
1.370
1.210
1.280
44,745
+0.04(+3.23%)
Feb 26, 2024
1.260
1.290
1.240
1.240
21,268
-0.05(-3.51%)
Feb 23, 2024
1.230
1.306
1.200
1.285
31,768
+0.02(+1.19%)
Feb 22, 2024
1.220
1.314
1.220
1.270
18,296
-0.04(-3.05%)
Feb 21, 2024
1.251
1.345
1.251
1.310
6,661
+0.00(+0.00%)
Feb 20, 2024
1.190
1.360
1.190
1.310
29,186
+0.08(+6.50%)
Feb 16, 2024
1.367
1.367
0.9550
1.230
276,332
-0.15(-10.87%)
Feb 15, 2024
1.400
1.440
1.380
1.380
14,008
-0.06(-4.17%)
Feb 14, 2024
1.360
1.440
1.350
1.440
38,841
+0.05(+3.40%)
Feb 13, 2024
1.424
1.430
1.270
1.393
30,086
-0.08(-5.27%)
Feb 12, 2024
1.512
1.555
1.420
1.470
22,159
-0.03(-2.00%)
Feb 09, 2024
1.575
1.620
1.443
1.500
55,995
-0.07(-4.46%)
Feb 08, 2024
1.390
1.620
1.390
1.570
96,005
+0.16(+11.35%)
Feb 07, 2024
1.448
1.448
1.390
1.410
25,316
+0.00(+0.00%)
Feb 06, 2024
1.400
1.420
1.400
1.410
10,865
+0.01(+0.71%)
Feb 05, 2024
1.400
1.430
1.400
1.400
3,321
-0.04(-2.78%)
Feb 02, 2024
1.390
1.490
1.380
1.440
25,746
+0.00(+0.00%)
Feb 01, 2024
1.400
1.490
1.380
1.440
20,718
+0.03(+2.13%)
Jan 31, 2024
1.430
1.489
1.370
1.410
109,836
-0.01(-0.70%)
Jan 30, 2024
1.450
1.520
1.420
1.420
13,196
-0.03(-2.07%)
Jan 29, 2024
1.430
1.500
1.410
1.450
10,758
+0.02(+1.13%)
Jan 26, 2024
1.411
1.500
1.410
1.434
19,407
-0.02(-1.46%)
Jan 25, 2024
1.500
1.640
1.400
1.455
48,383
-0.00(-0.34%)
Jan 24, 2024
1.550
1.550
1.440
1.460
37,843
-0.04(-2.67%)
Jan 23, 2024
1.440
1.500
1.339
1.500
26,214
+0.06(+4.17%)
Jan 22, 2024
1.460
1.500
1.400
1.440
34,973
-0.06(-4.00%)
Jan 19, 2024
1.500
1.540
1.450
1.500
30,215
+0.00(+0.00%)
Jan 18, 2024
1.660
1.660
1.460
1.500
20,475
-0.07(-4.46%)
Jan 17, 2024
1.560
1.573
1.525
1.570
21,056
-0.03(-1.88%)
Jan 16, 2024
1.583
1.658
1.530
1.600
42,279
-0.07(-4.19%)
Jan 12, 2024
1.670
1.670
1.560
1.670
40,935
+0.07(+4.37%)
Jan 11, 2024
1.551
1.680
1.540
1.600
70,619
+0.02(+1.27%)
Jan 10, 2024
1.553
1.580
1.553
1.580
44,492
-0.02(-1.25%)
Jan 09, 2024
1.610
1.660
1.550
1.600
43,578
-0.08(-4.76%)
Jan 08, 2024
1.560
1.680
1.560
1.680
25,398
+0.05(+3.07%)
Jan 05, 2024
1.700
1.700
1.595
1.630
58,195
-0.06(-3.55%)
Jan 04, 2024
1.660
1.690
1.520
1.690
43,355
+0.07(+4.32%)
Jan 03, 2024
1.710
1.710
1.530
1.620
48,588
-0.10(-5.81%)
Jan 02, 2024
1.720
1.744
1.710
1.720
8,208
+0.01(+0.58%)
Dec 29, 2023
1.720
1.727
1.700
1.710
20,534
-0.01(-0.58%)
Dec 28, 2023
1.750
1.790
1.660
1.720
26,514
-0.03(-1.71%)
Dec 27, 2023
1.750
1.750
1.713
1.750
6,529
+0.04(+2.34%)
Dec 26, 2023
1.637
1.720
1.610
1.710
16,382
+0.06(+3.64%)
Dec 22, 2023
1.610
1.650
1.571
1.650
17,294
+0.11(+7.14%)
Dec 21, 2023
1.520
1.610
1.520
1.540
20,131
+0.00(+0.00%)
Dec 20, 2023
1.500
1.590
1.500
1.540
24,106
+0.04(+2.67%)
Dec 19, 2023
1.560
1.600
1.485
1.500
94,224
-0.08(-5.06%)
Dec 18, 2023
1.670
1.670
1.580
1.580
16,037
-0.11(-6.51%)
Dec 15, 2023
1.720
1.720
1.640
1.690
83,868
+0.08(+4.97%)
Dec 14, 2023
1.650
1.740
1.610
1.610
35,840
-0.03(-1.83%)
Dec 13, 2023
1.710
1.720
1.610
1.640
21,920
-0.08(-4.65%)
Dec 12, 2023
1.780
1.790
1.710
1.720
21,150
-0.03(-1.71%)
Dec 11, 2023
1.840
1.849
1.722
1.750
21,208
-0.05(-2.78%)
Dec 08, 2023
1.650
1.800
1.625
1.800
50,523
+0.17(+10.43%)
Dec 07, 2023
1.590
1.710
1.590
1.630
37,052
+0.04(+2.52%)
Dec 06, 2023
1.685
1.685
1.590
1.590
34,624
+0.00(+0.00%)
Dec 05, 2023
1.560
1.660
1.560
1.590
22,539
-0.03(-1.85%)
Dec 04, 2023
1.730
1.750
1.591
1.620
24,129
-0.01(-0.61%)
Dec 01, 2023
1.520
1.660
1.480
1.630
44,887
+0.06(+3.82%)
Nov 30, 2023
1.690
1.770
1.570
1.570
43,697
-0.12(-7.10%)
Nov 29, 2023
1.620
1.700
1.620
1.690
16,829
+0.00(+0.30%)
Nov 28, 2023
1.680
1.705
1.590
1.685
15,032
+0.03(+1.81%)
Nov 27, 2023
1.490
1.680
1.470
1.655
21,605
+0.15(+9.60%)
Nov 24, 2023
1.500
1.550
1.500
1.510
1,734
+0.02(+1.34%)
Nov 22, 2023
1.430
1.540
1.430
1.490
12,400
+0.02(+1.36%)
Nov 21, 2023
1.501
1.501
1.410
1.470
44,894
-0.02(-1.34%)
Nov 20, 2023
1.627
1.627
1.410
1.490
45,089
-0.11(-6.88%)
Nov 17, 2023
1.610
1.650
1.600
1.600
4,875
+0.06(+3.90%)
Nov 16, 2023
1.490
1.650
1.450
1.540
35,603
+0.01(+0.65%)
Nov 15, 2023
1.370
1.550
1.370
1.530
26,336
+0.04(+2.68%)
Nov 14, 2023
1.490
1.526
1.450
1.490
16,965
+0.00(+0.00%)
Nov 13, 2023
1.480
1.498
1.480
1.490
4,752
-0.01(-0.67%)
Nov 10, 2023
1.550
1.560
1.400
1.500
38,573
+0.00(+0.00%)
Nov 09, 2023
1.540
1.570
1.465
1.500
19,100
-0.06(-3.85%)
Nov 08, 2023
1.560
1.580
1.540
1.560
4,102
+0.01(+0.65%)
Nov 07, 2023
1.600
1.600
1.530
1.550
27,122
-0.05(-3.13%)
Nov 06, 2023
1.610
1.635
1.600
1.600
3,369
-0.01(-0.62%)
Nov 03, 2023
1.620
1.660
1.600
1.610
13,091
+0.00(+0.00%)
Nov 02, 2023
1.690
1.690
1.600
1.610
4,233
+0.01(+0.63%)
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
.