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 (%)
Aug 31, 2018
13.35
13.35
13.35
0
+0.30(+2.30%)
Aug 30, 2018
13.60
13.75
13.00
13.05
488
-1.45(-10.00%)
Aug 29, 2018
13.70
14.50
13.70
14.50
241
+1.45(+11.11%)
Aug 28, 2018
13.41
13.70
13.05
13.05
219
+0.05(+0.38%)
Aug 27, 2018
13.45
13.69
13.00
13.00
1,053
-0.25(-1.89%)
Aug 24, 2018
13.40
13.50
13.00
13.25
700
+0.20(+1.53%)
Aug 23, 2018
13.50
13.68
13.00
13.05
1,348
-0.45(-3.33%)
Aug 22, 2018
13.20
14.75
12.13
13.50
20,582
-0.40(-2.88%)
Aug 21, 2018
13.50
14.25
11.75
13.90
14,338
-0.10(-0.71%)
Aug 20, 2018
14.00
14.00
13.28
14.00
582
-0.75(-5.08%)
Aug 17, 2018
13.90
14.75
13.88
14.75
5,680
+0.50(+3.51%)
Aug 16, 2018
14.25
14.33
12.45
14.25
10,037
-0.01(-0.07%)
Aug 15, 2018
14.25
14.35
14.25
14.26
1,550
-0.09(-0.63%)
Aug 14, 2018
14.29
14.48
14.29
14.35
80
+0.10(+0.70%)
Aug 13, 2018
14.32
14.49
14.25
14.25
733
-0.40(-2.73%)
Aug 10, 2018
14.75
14.90
14.30
14.65
800
+0.40(+2.81%)
Aug 09, 2018
14.30
14.90
14.25
14.25
2,065
+0.25(+1.79%)
Aug 08, 2018
14.50
14.55
14.00
14.00
2,403
-1.00(-6.67%)
Aug 07, 2018
14.95
15.00
14.50
15.00
17,391
+0.25(+1.69%)
Aug 06, 2018
14.55
15.05
14.55
14.75
956
-0.65(-4.22%)
Aug 03, 2018
14.50
15.50
14.50
15.40
47,720
+0.90(+6.21%)
Aug 02, 2018
14.63
14.63
14.50
14.50
246
+0.00(+0.00%)
Aug 01, 2018
14.75
14.75
14.50
14.50
181
+0.00(+0.00%)
Jul 31, 2018
15.10
15.10
14.50
14.50
3,844
-0.70(-4.61%)
Jul 30, 2018
15.85
15.95
15.20
15.20
5,086
+0.15(+1.00%)
Jul 27, 2018
15.50
15.55
15.05
15.05
3,040
+0.00(+0.00%)
Jul 26, 2018
15.25
15.47
15.05
15.05
2,645
-0.20(-1.31%)
Jul 25, 2018
15.50
15.50
15.25
15.25
1,460
-0.05(-0.33%)
Jul 24, 2018
15.35
15.80
15.30
15.30
1,592
+0.05(+0.33%)
Jul 23, 2018
15.55
15.55
15.25
15.25
6,708
-0.20(-1.29%)
Jul 20, 2018
15.55
16.00
15.00
15.45
20,828
-2.20(-12.46%)
Jul 19, 2018
18.50
18.50
17.65
17.65
2,243
+0.15(+0.86%)
Jul 18, 2018
17.60
17.60
17.50
17.50
770
-0.30(-1.69%)
Jul 17, 2018
17.75
17.80
17.75
17.80
490
-0.29(-1.63%)
Jul 16, 2018
17.55
18.09
17.55
18.09
341
-0.16(-0.85%)
Jul 13, 2018
17.90
18.50
17.60
18.25
2,188
-0.25(-1.35%)
Jul 12, 2018
19.15
19.15
18.50
18.50
391
-0.65(-3.39%)
Jul 11, 2018
19.70
20.33
18.25
19.15
12,395
+0.15(+0.79%)
Jul 10, 2018
19.30
19.85
18.61
19.00
2,992
-0.20(-1.04%)
Jul 09, 2018
18.50
19.89
18.33
19.20
5,245
+0.85(+4.63%)
Jul 06, 2018
17.96
18.93
17.80
18.35
2,401
+0.11(+0.59%)
Jul 05, 2018
17.55
19.25
17.55
18.24
2,788
+0.74(+4.24%)
Jul 03, 2018
17.50
17.50
17.50
0
-0.10(-0.57%)
Jul 02, 2018
18.00
18.25
17.50
17.60
422
+0.10(+0.57%)
Jun 29, 2018
17.56
17.56
17.50
17.50
367
-0.70(-3.85%)
Jun 28, 2018
18.30
18.39
17.64
18.20
762
-0.10(-0.55%)
Jun 27, 2018
18.40
18.44
18.30
18.30
618
-0.20(-1.08%)
Jun 26, 2018
18.40
18.90
18.40
18.50
635
-0.65(-3.39%)
Jun 25, 2018
19.50
19.50
18.65
19.15
3,947
+0.40(+2.13%)
Jun 22, 2018
17.75
19.00
17.75
18.75
6,167
+1.00(+5.63%)
Jun 21, 2018
18.00
18.15
17.50
17.75
2,481
-0.45(-2.47%)
Jun 20, 2018
17.60
18.45
17.50
18.20
564
+0.75(+4.30%)
Jun 19, 2018
17.75
18.75
17.45
17.45
1,593
-0.70(-3.86%)
Jun 18, 2018
16.50
18.50
16.50
18.15
6,384
+1.70(+10.33%)
Jun 15, 2018
16.50
16.50
16.00
16.45
1,097
+0.25(+1.54%)
Jun 14, 2018
16.10
16.55
15.75
16.20
1,783
+0.20(+1.25%)
Jun 13, 2018
15.55
16.30
15.50
16.00
1,431
-0.30(-1.84%)
Jun 12, 2018
15.40
16.30
15.25
16.30
2,384
+1.25(+8.31%)
Jun 11, 2018
15.00
15.05
15.00
15.05
178
+0.05(+0.33%)
Jun 08, 2018
16.35
16.35
15.00
15.00
3,757
-0.65(-4.15%)
Jun 07, 2018
15.55
16.73
15.55
15.65
1,798
+0.15(+0.97%)
Jun 06, 2018
16.25
16.25
14.65
15.50
1,270
-0.50(-3.12%)
Jun 05, 2018
15.85
16.65
15.75
16.00
973
-0.25(-1.54%)
Jun 04, 2018
16.05
16.75
16.05
16.25
2,684
+0.10(+0.62%)
Jun 01, 2018
16.22
16.25
15.85
16.15
553
+0.45(+2.87%)
May 30, 2018
15.70
15.70
15.70
30
-0.25(-1.57%)
May 29, 2018
16.40
16.45
15.78
15.95
417
-0.12(-0.78%)
May 25, 2018
16.07
16.07
16.07
0
-0.38(-2.28%)
May 24, 2018
15.63
16.45
15.20
16.45
2,349
+0.50(+3.13%)
May 23, 2018
16.47
16.47
15.59
15.95
470
-0.10(-0.62%)
May 22, 2018
15.85
16.64
15.85
16.05
948
+0.08(+0.47%)
May 21, 2018
16.15
16.68
15.95
15.97
1,535
-0.22(-1.39%)
May 18, 2018
15.41
16.25
15.41
16.20
2,449
+0.80(+5.19%)
May 17, 2018
15.75
16.15
15.05
15.40
830
-0.05(-0.32%)
May 16, 2018
17.00
18.20
14.80
15.45
15,683
-0.50(-3.13%)
May 15, 2018
16.50
16.95
15.15
15.95
2,793
-0.05(-0.31%)
May 14, 2018
16.35
17.40
15.65
16.00
1,704
-0.40(-2.44%)
May 11, 2018
16.35
16.55
15.60
16.40
501
+0.85(+5.47%)
May 10, 2018
14.30
16.70
14.20
15.55
14,998
+1.15(+7.99%)
May 09, 2018
15.55
15.55
13.85
14.40
7,416
-0.67(-4.48%)
May 08, 2018
15.07
16.00
15.00
15.07
1,633
-0.93(-5.78%)
May 07, 2018
16.25
16.25
15.15
16.00
6,045
-0.25(-1.54%)
May 04, 2018
16.28
16.70
16.25
16.25
2,226
+0.25(+1.56%)
May 03, 2018
15.75
17.00
15.30
16.00
8,515
-1.00(-5.88%)
May 02, 2018
17.25
17.31
16.61
17.00
11,884
+0.10(+0.59%)
May 01, 2018
17.20
17.20
16.60
16.90
6,510
+0.15(+0.90%)
Apr 30, 2018
16.55
16.95
16.55
16.75
4,104
+0.15(+0.90%)
Apr 27, 2018
16.65
16.65
16.55
16.60
1,046
+0.05(+0.30%)
Apr 26, 2018
17.50
17.50
16.55
16.55
2,845
-0.79(-4.58%)
Apr 25, 2018
16.23
17.75
16.23
17.34
13,478
+1.04(+6.41%)
Apr 24, 2018
14.40
16.50
13.70
16.30
13,499
+2.00(+13.99%)
Apr 23, 2018
14.70
15.07
13.56
14.30
2,549
-0.30(-2.05%)
Apr 20, 2018
14.60
14.70
14.50
14.60
3,145
-0.15(-1.02%)
Apr 19, 2018
13.60
14.75
13.51
14.75
3,565
+0.25(+1.72%)
Apr 18, 2018
14.50
14.75
13.33
14.50
2,270
-0.10(-0.68%)
Apr 17, 2018
13.39
15.00
13.39
14.60
4,591
+0.85(+6.18%)
Apr 16, 2018
13.81
14.25
13.35
13.75
1,275
+0.10(+0.73%)
Apr 13, 2018
13.85
13.85
13.35
13.65
1,617
+0.20(+1.49%)
Apr 12, 2018
13.55
13.95
13.25
13.45
11,451
+0.25(+1.89%)
Apr 11, 2018
13.85
14.43
13.20
13.20
7,961
-0.80(-5.71%)
Apr 10, 2018
13.05
14.53
13.05
14.00
10,013
-0.55(-3.78%)
Apr 09, 2018
15.40
15.89
13.30
14.55
28,817
-0.95(-6.13%)
Apr 06, 2018
14.50
17.45
14.06
15.50
37,335
-1.15(-6.91%)
Apr 05, 2018
20.85
28.85
16.25
16.65
1,048,932
-0.85(-4.86%)
Apr 04, 2018
16.92
17.60
16.11
17.50
4,573
-0.55(-3.05%)
Apr 03, 2018
18.50
18.50
17.00
18.05
1,602
+0.35(+1.98%)
Apr 02, 2018
17.60
17.75
17.55
17.70
500
+0.10(+0.57%)
Mar 29, 2018
17.60
17.60
17.60
0
+0.60(+3.53%)
Mar 28, 2018
15.00
17.00
15.00
17.00
405
+0.00(+0.00%)
Mar 26, 2018
17.00
17.00
17.00
10
+0.75(+4.62%)
Mar 23, 2018
16.25
16.25
16.25
16.25
86
-0.75(-4.41%)
Mar 22, 2018
15.65
17.25
15.65
17.00
171
+1.10(+6.92%)
Mar 20, 2018
15.90
15.90
15.90
58
+0.65(+4.26%)
Mar 19, 2018
15.55
15.95
14.51
15.25
3,907
-0.10(-0.65%)
Mar 16, 2018
16.55
17.00
15.35
15.35
5,202
-1.10(-6.69%)
Mar 15, 2018
16.25
18.00
16.25
16.45
16,825
-0.10(-0.60%)
Mar 14, 2018
16.00
18.00
15.05
16.55
8,406
-0.20(-1.19%)
Mar 13, 2018
16.25
18.35
15.80
16.75
5,419
+0.25(+1.52%)
Mar 12, 2018
16.25
17.57
15.05
16.50
7,268
+0.25(+1.54%)
Mar 09, 2018
17.50
18.10
16.25
16.25
1,545
-1.70(-9.47%)
Mar 08, 2018
16.30
18.10
16.30
17.95
2,156
+1.70(+10.46%)
Mar 07, 2018
17.50
15.30
16.25
2,157
-0.70(-4.13%)
Mar 06, 2018
17.00
17.00
16.65
16.95
1,155
+0.90(+5.61%)
Mar 05, 2018
16.40
17.60
16.00
16.05
1,553
-0.35(-2.13%)
Mar 02, 2018
14.95
16.40
14.95
16.40
53
-0.50(-2.96%)
Mar 01, 2018
16.90
16.90
16.90
16.90
20
+1.55(+10.10%)
Feb 28, 2018
15.65
15.65
15.35
15.35
170
-1.05(-6.40%)
Feb 27, 2018
14.50
16.40
14.50
16.40
152
-0.20(-1.20%)
Feb 26, 2018
13.75
16.60
13.60
16.60
321
+1.60(+10.67%)
Feb 23, 2018
15.00
15.00
15.00
15.00
80
-0.25(-1.64%)
Feb 22, 2018
15.25
15.25
15.25
15.25
25
-0.70(-4.39%)
Feb 21, 2018
14.10
15.95
13.00
15.95
1,095
+1.45(+10.00%)
Feb 20, 2018
13.80
15.05
13.80
14.50
1,667
-0.10(-0.69%)
Feb 16, 2018
14.60
14.60
14.60
0
-0.70(-4.57%)
Feb 15, 2018
15.30
15.30
15.30
15.30
25
-1.28(-7.73%)
Feb 14, 2018
17.00
17.00
16.54
16.58
884
+1.68(+11.28%)
Feb 09, 2018
14.90
14.90
14.90
0
-1.50(-9.15%)
Feb 08, 2018
15.35
16.40
15.20
16.40
252
+1.15(+7.54%)
Feb 07, 2018
15.15
15.25
15.15
15.25
200
-0.15(-0.97%)
Feb 06, 2018
15.15
15.40
15.15
15.40
182
-0.40(-2.53%)
Feb 05, 2018
16.65
16.90
15.80
1,445
-1.10(-6.51%)
Feb 02, 2018
16.90
16.90
16.90
16.90
28
-0.10(-0.59%)
Feb 01, 2018
16.50
17.00
16.02
17.00
740
+0.45(+2.72%)
Jan 31, 2018
17.00
17.25
16.55
16.55
4,019
+0.05(+0.30%)
Jan 30, 2018
16.65
16.65
16.50
16.50
260
-0.10(-0.60%)
Jan 29, 2018
16.60
17.00
16.60
16.60
120
+0.02(+0.11%)
Jan 26, 2018
16.00
16.58
15.75
16.58
622
-0.04(-0.24%)
Jan 25, 2018
16.50
16.80
16.40
16.62
2,609
+0.12(+0.74%)
Jan 24, 2018
15.00
16.75
15.00
16.50
2,937
+0.00(+0.00%)
Jan 23, 2018
16.15
16.50
13.38
16.50
1,379
+0.50(+3.12%)
Jan 22, 2018
18.20
18.20
16.00
16.00
11,624
-0.50(-3.03%)
Jan 19, 2018
17.45
17.50
15.50
16.50
12,458
+0.75(+4.76%)
Jan 18, 2018
15.70
16.25
15.00
15.75
4,890
-0.50(-3.08%)
Jan 17, 2018
14.50
16.75
12.34
16.25
6,827
-0.75(-4.41%)
Jan 12, 2018
17.00
17.00
17.00
68
+0.00(+0.00%)
Jan 11, 2018
17.05
17.05
16.75
17.00
1,017
-0.05(-0.29%)
Jan 10, 2018
17.02
17.27
17.02
17.05
1,140
+0.05(+0.29%)
Jan 09, 2018
17.45
17.45
17.00
17.00
1,163
+0.50(+3.03%)
Jan 08, 2018
16.85
16.85
16.50
16.50
380
-0.50(-2.94%)
Jan 05, 2018
16.60
17.30
16.60
17.00
276
+0.23(+1.34%)
Jan 04, 2018
17.50
18.45
16.50
16.77
5,820
-0.73(-4.14%)
Jan 03, 2018
17.63
17.75
17.50
17.50
583
-0.50(-2.78%)
Jan 02, 2018
17.80
18.10
17.50
18.00
972
+0.00(+0.00%)
Dec 29, 2017
18.00
18.00
18.00
0
+0.00(+0.00%)
Dec 28, 2017
18.00
18.00
17.50
18.00
2,566
+0.00(+0.00%)
Dec 27, 2017
18.75
18.75
17.50
18.00
5,430
-0.50(-2.70%)
Dec 26, 2017
19.75
19.75
17.50
18.50
2,779
-0.15(-0.80%)
Dec 22, 2017
19.75
19.75
17.50
18.65
5,653
-0.10(-0.53%)
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
.