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 (%)
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%)
Nov 01, 2023
1.665
1.665
1.600
1.600
68,730
+0.00(+0.00%)
Oct 31, 2023
1.650
1.740
1.600
1.600
90,642
-0.05(-3.03%)
Oct 30, 2023
1.640
1.743
1.640
1.650
53,561
+0.11(+6.97%)
Oct 27, 2023
1.646
1.646
1.530
1.542
9,596
-0.13(-7.63%)
Oct 26, 2023
1.700
1.710
1.670
1.670
4,599
-0.04(-2.34%)
Oct 25, 2023
1.690
1.750
1.630
1.710
12,552
+0.03(+1.79%)
Oct 24, 2023
1.760
1.800
1.680
1.680
12,512
-0.12(-6.93%)
Oct 23, 2023
1.750
1.805
1.750
1.805
1,197
+0.04(+2.56%)
Oct 20, 2023
1.700
1.760
1.700
1.760
2,784
+0.06(+3.53%)
Oct 19, 2023
1.850
1.850
1.700
1.700
3,379
-0.01(-0.58%)
Oct 18, 2023
1.760
1.790
1.704
1.710
6,084
-0.05(-2.84%)
Oct 17, 2023
1.860
1.870
1.760
1.760
26,149
-0.11(-5.88%)
Oct 16, 2023
1.900
1.985
1.840
1.870
12,606
+0.02(+1.08%)
Oct 13, 2023
2.000
2.000
1.850
1.850
11,829
-0.06(-3.14%)
Oct 12, 2023
1.860
2.000
1.860
1.910
2,306
+0.00(+0.00%)
Oct 11, 2023
1.960
1.990
1.910
1.910
5,966
-0.10(-4.98%)
Oct 10, 2023
2.000
2.070
2.000
2.010
25,333
-0.00(-0.10%)
Oct 09, 2023
2.070
2.070
2.010
2.012
3,086
-0.04(-1.85%)
Oct 06, 2023
1.950
2.070
1.950
2.050
60,645
+0.10(+5.13%)
Oct 05, 2023
2.000
2.010
1.850
1.950
20,366
-0.02(-1.02%)
Oct 04, 2023
1.830
1.970
1.801
1.970
11,393
+0.11(+6.18%)
Oct 03, 2023
1.840
1.855
1.811
1.855
3,095
+0.05(+2.50%)
Oct 02, 2023
1.750
1.850
1.750
1.810
12,350
+0.01(+0.56%)
Sep 29, 2023
1.750
1.810
1.750
1.800
7,627
+0.02(+1.12%)
Sep 28, 2023
1.800
1.890
1.764
1.780
16,443
-0.02(-1.11%)
Sep 27, 2023
1.730
1.890
1.730
1.800
14,510
+0.06(+3.45%)
Sep 26, 2023
1.670
1.800
1.670
1.740
21,206
+0.08(+4.82%)
Sep 25, 2023
1.650
1.690
1.660
1.660
3,343
+0.02(+1.22%)
Sep 22, 2023
1.630
1.690
1.630
1.640
13,984
+0.00(+0.00%)
Sep 21, 2023
1.580
1.700
1.580
1.640
28,395
+0.06(+3.80%)
Sep 20, 2023
1.550
1.650
1.513
1.580
22,840
+0.08(+5.33%)
Sep 19, 2023
1.430
1.610
1.430
1.500
35,140
+0.01(+0.67%)
Sep 18, 2023
1.650
1.650
1.490
1.490
17,046
-0.11(-6.88%)
Sep 15, 2023
1.640
1.699
1.600
1.600
29,904
-0.07(-4.19%)
Sep 14, 2023
1.680
1.730
1.610
1.670
14,467
-0.03(-1.76%)
Sep 13, 2023
1.730
1.740
1.700
1.700
6,459
-0.01(-0.58%)
Sep 12, 2023
1.680
1.740
1.680
1.710
3,494
+0.01(+0.59%)
Sep 11, 2023
1.700
1.740
1.640
1.700
8,815
-0.02(-1.16%)
Sep 08, 2023
1.590
1.760
1.520
1.720
15,458
+0.06(+3.61%)
Sep 07, 2023
1.660
1.660
1.615
1.660
3,020
-0.01(-0.60%)
Sep 06, 2023
1.707
1.707
1.607
1.670
16,587
+0.01(+0.60%)
Sep 05, 2023
1.790
1.790
1.650
1.660
20,093
-0.14(-7.78%)
Sep 01, 2023
1.820
1.850
1.780
1.800
14,491
-0.04(-2.17%)
Aug 31, 2023
1.850
1.875
1.810
1.840
23,304
-0.05(-2.65%)
Aug 30, 2023
1.830
1.890
1.801
1.890
5,746
+0.06(+3.28%)
Aug 29, 2023
1.850
1.854
1.820
1.830
3,615
-0.02(-1.08%)
Aug 28, 2023
1.770
1.890
1.750
1.850
20,607
+0.07(+3.93%)
Aug 25, 2023
1.800
1.820
1.750
1.780
27,254
-0.09(-4.81%)
Aug 24, 2023
1.830
1.890
1.780
1.870
20,994
+0.09(+5.06%)
Aug 23, 2023
1.680
1.790
1.650
1.780
28,934
+0.09(+5.33%)
Aug 22, 2023
1.710
1.750
1.680
1.690
26,887
-0.06(-3.43%)
Aug 21, 2023
1.734
1.770
1.712
1.750
8,558
+0.01(+0.57%)
Aug 18, 2023
1.685
1.750
1.681
1.740
18,759
+0.04(+2.35%)
Aug 17, 2023
1.690
1.730
1.680
1.700
34,527
+0.00(+0.00%)
Aug 16, 2023
1.720
1.740
1.681
1.700
30,132
-0.03(-1.73%)
Aug 15, 2023
1.720
1.790
1.677
1.730
82,737
-0.21(-10.82%)
Aug 14, 2023
1.810
1.940
1.714
1.940
64,246
+0.14(+7.78%)
Aug 11, 2023
1.900
1.905
1.760
1.800
34,462
-0.03(-1.64%)
Aug 10, 2023
1.950
1.960
1.810
1.830
44,579
-0.13(-6.63%)
Aug 09, 2023
1.970
1.970
1.850
1.960
11,641
+0.00(+0.00%)
Aug 08, 2023
1.910
1.990
1.850
1.960
34,376
+0.00(+0.00%)
Aug 07, 2023
2.000
2.000
1.870
1.960
26,391
-0.01(-0.51%)
Aug 04, 2023
1.980
2.070
1.930
1.970
50,577
-0.07(-3.43%)
Aug 03, 2023
2.020
2.070
1.951
2.040
14,152
-0.05(-2.39%)
Aug 02, 2023
2.090
2.100
2.030
2.090
25,778
-0.02(-0.95%)
Aug 01, 2023
2.190
2.220
2.070
2.110
16,191
-0.05(-2.31%)
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%)
May 01, 2023
1.810
2.019
1.750
1.910
42,704
+0.05(+2.69%)
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%)
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
.