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
)
1.080
-0.010 (-0.92%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 7, 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 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%)
Feb 01, 2023
2.190
2.270
2.117
2.160
31,511
-0.03(-1.37%)
Jan 31, 2023
2.350
2.400
2.060
2.190
141,755
-0.12(-5.19%)
Jan 30, 2023
2.350
2.470
2.300
2.310
26,413
-0.04(-1.71%)
Jan 27, 2023
2.410
2.500
2.350
2.350
35,712
-0.13(-5.24%)
Jan 26, 2023
2.490
2.495
2.370
2.480
14,911
+0.09(+3.77%)
Jan 25, 2023
2.460
2.650
2.260
2.390
11,545
+0.04(+1.70%)
Jan 24, 2023
2.390
2.650
2.350
2.350
9,432
+0.08(+3.52%)
Jan 23, 2023
2.680
2.680
2.260
2.270
41,264
-0.40(-14.98%)
Jan 20, 2023
2.600
2.722
2.600
2.670
4,671
+0.06(+2.30%)
Jan 19, 2023
2.750
2.750
2.610
2.610
6,665
-0.19(-6.79%)
Jan 18, 2023
2.710
2.820
2.670
2.800
15,111
+0.14(+5.26%)
Jan 17, 2023
2.350
2.670
2.350
2.660
31,129
+0.33(+14.16%)
Jan 13, 2023
2.140
2.400
2.140
2.330
37,586
+0.14(+6.43%)
Jan 12, 2023
2.180
2.218
2.076
2.189
3,709
-0.01(-0.49%)
Jan 11, 2023
2.139
2.230
2.139
2.200
10,607
+0.13(+6.28%)
Jan 10, 2023
2.040
2.170
2.010
2.070
4,541
+0.06(+2.99%)
Jan 09, 2023
1.940
2.030
1.910
2.010
6,019
+0.01(+0.50%)
Jan 06, 2023
2.000
2.000
1.810
2.000
23,664
+0.00(+0.00%)
Jan 05, 2023
1.940
2.000
1.850
2.000
4,313
+0.08(+4.17%)
Jan 04, 2023
1.840
1.930
1.830
1.920
6,049
+0.11(+6.08%)
Jan 03, 2023
1.840
1.840
1.720
1.810
2,822
+0.00(+0.00%)
Dec 30, 2022
1.731
1.820
1.721
1.810
27,145
+0.09(+5.23%)
Dec 29, 2022
1.730
1.760
1.700
1.720
21,893
-0.01(-0.58%)
Dec 28, 2022
1.800
1.800
1.720
1.730
13,766
-0.11(-5.98%)
Dec 27, 2022
1.930
2.000
1.840
1.840
22,241
-0.10(-5.15%)
Dec 23, 2022
1.720
1.940
1.720
1.940
39,214
+0.19(+10.86%)
Dec 22, 2022
1.810
1.890
1.720
1.750
25,293
-0.07(-3.85%)
Dec 21, 2022
1.800
1.900
1.800
1.820
26,474
-0.04(-2.15%)
Dec 20, 2022
1.690
1.920
1.690
1.860
26,705
+0.12(+6.90%)
Dec 19, 2022
1.940
1.990
1.665
1.740
24,344
-0.21(-10.77%)
Dec 16, 2022
2.040
2.060
1.940
1.950
32,087
-0.15(-7.14%)
Dec 15, 2022
2.100
2.180
2.100
2.100
47,560
-0.03(-1.41%)
Dec 14, 2022
2.250
2.285
2.115
2.130
20,445
-0.14(-6.17%)
Dec 13, 2022
2.340
2.370
2.250
2.270
42,552
-0.08(-3.40%)
Dec 12, 2022
2.360
2.420
2.250
2.350
40,428
+0.01(+0.43%)
Dec 09, 2022
2.330
2.450
2.300
2.340
8,575
+0.01(+0.43%)
Dec 08, 2022
2.320
2.450
2.320
2.330
27,167
+0.01(+0.43%)
Dec 07, 2022
2.340
2.480
2.260
2.320
16,623
-0.08(-3.13%)
Dec 06, 2022
2.340
2.450
2.300
2.395
8,863
+0.06(+2.35%)
Dec 05, 2022
2.550
2.550
2.280
2.340
12,773
-0.21(-8.24%)
Dec 02, 2022
2.450
2.698
2.310
2.550
22,647
+0.10(+4.08%)
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
.