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, 2020
4.250
4.250
4.050
4.250
64,726
+0.03(+0.69%)
Aug 28, 2020
4.340
4.375
4.150
4.221
63,260
-0.18(-4.07%)
Aug 27, 2020
4.048
4.569
4.048
4.400
422,694
+0.30(+7.32%)
Aug 26, 2020
4.150
4.150
3.950
4.100
137,764
-0.05(-1.22%)
Aug 25, 2020
4.150
4.199
4.051
4.151
100,496
-0.05(-1.18%)
Aug 24, 2020
4.529
4.529
4.010
4.200
166,049
-0.22(-5.06%)
Aug 21, 2020
4.319
4.595
4.319
4.424
171,200
+0.07(+1.70%)
Aug 20, 2020
4.500
4.500
4.250
4.350
176,519
-0.11(-2.38%)
Aug 19, 2020
4.511
4.697
4.350
4.456
315,639
-0.23(-4.89%)
Aug 18, 2020
4.750
5.400
4.555
4.685
1,453,637
+0.18(+4.11%)
Aug 17, 2020
4.600
4.650
4.400
4.500
666,437
-0.05(-1.10%)
Aug 14, 2020
4.650
4.705
4.450
4.550
138,780
-0.13(-2.85%)
Aug 13, 2020
4.671
4.800
4.500
4.684
142,096
+0.08(+1.82%)
Aug 12, 2020
4.850
5.000
4.500
4.600
187,090
-0.20(-4.17%)
Aug 11, 2020
5.000
5.150
4.775
4.800
220,129
-0.45(-8.57%)
Aug 10, 2020
4.600
5.300
4.550
5.250
878,819
+0.66(+14.38%)
Aug 07, 2020
4.565
4.750
4.412
4.590
174,380
-0.01(-0.22%)
Aug 06, 2020
4.650
4.750
4.500
4.600
78,952
-0.05(-1.08%)
Aug 05, 2020
4.600
4.750
4.500
4.650
89,771
+0.10(+2.20%)
Aug 04, 2020
4.550
4.600
4.450
4.550
76,233
-0.05(-1.09%)
Aug 03, 2020
4.300
4.650
4.150
4.600
225,524
+0.31(+7.24%)
Jul 31, 2020
4.400
4.423
4.105
4.290
139,480
-0.06(-1.40%)
Jul 30, 2020
4.400
4.498
4.250
4.351
172,104
-0.15(-3.32%)
Jul 29, 2020
4.450
4.500
4.300
4.500
121,933
+0.05(+1.12%)
Jul 28, 2020
4.400
4.500
4.300
4.450
134,161
-0.10(-2.20%)
Jul 27, 2020
4.650
4.700
4.400
4.550
203,290
-0.10(-2.11%)
Jul 24, 2020
4.949
5.050
4.525
4.648
712,160
-0.10(-2.15%)
Jul 23, 2020
4.900
5.000
4.650
4.750
263,871
-0.17(-3.55%)
Jul 22, 2020
5.000
5.000
4.850
4.925
192,716
-0.17(-3.43%)
Jul 21, 2020
5.100
5.150
4.900
5.100
346,061
-0.10(-1.92%)
Jul 20, 2020
4.950
5.300
4.700
5.200
752,111
+0.10(+1.96%)
Jul 17, 2020
5.200
5.200
4.804
5.100
561,180
-0.05(-0.97%)
Jul 16, 2020
5.150
5.450
5.050
5.150
751,973
-0.15(-2.83%)
Jul 15, 2020
5.750
5.750
5.000
5.300
1,004,240
-0.15(-2.75%)
Jul 14, 2020
5.050
6.100
5.000
5.450
2,262,114
-1.75(-24.31%)
Jul 13, 2020
7.750
9.250
6.750
7.200
4,645,548
+0.95(+15.20%)
Jul 10, 2020
6.400
6.550
5.650
6.250
1,396,740
-0.45(-6.72%)
Jul 09, 2020
6.250
7.700
5.800
6.700
4,385,706
+1.35(+25.23%)
Jul 08, 2020
4.950
5.350
4.700
5.350
895,899
+0.50(+10.31%)
Jul 07, 2020
4.800
5.000
4.700
4.850
288,476
-0.30(-5.83%)
Jul 06, 2020
4.950
5.350
4.900
5.150
686,527
+0.40(+8.42%)
Jul 02, 2020
4.739
5.100
4.551
4.750
713,780
+0.12(+2.49%)
Jul 01, 2020
4.500
4.750
4.388
4.635
445,508
+0.28(+6.54%)
Jun 30, 2020
4.450
4.550
4.350
4.350
203,776
-0.10(-2.25%)
Jun 29, 2020
4.450
4.650
4.400
4.450
216,738
+0.11(+2.58%)
Jun 26, 2020
4.600
4.675
4.250
4.338
345,240
-0.24(-5.28%)
Jun 25, 2020
4.750
4.750
4.558
4.580
299,657
-0.22(-4.58%)
Jun 24, 2020
4.900
5.250
4.650
4.800
701,299
+0.05(+1.05%)
Jun 23, 2020
4.750
5.100
4.550
4.750
537,154
+0.10(+2.15%)
Jun 22, 2020
4.750
4.850
4.500
4.650
442,795
-0.23(-4.73%)
Jun 19, 2020
4.550
5.750
4.545
4.881
2,248,280
+0.48(+10.93%)
Jun 18, 2020
4.500
4.600
4.300
4.400
372,640
-0.15(-3.30%)
Jun 17, 2020
5.350
5.850
4.500
4.550
1,240,975
-0.50(-9.90%)
Jun 16, 2020
4.500
5.450
4.350
5.050
1,858,463
+0.75(+17.44%)
Jun 15, 2020
4.000
4.500
3.900
4.300
251,378
+0.00(+0.00%)
Jun 12, 2020
4.800
4.899
3.850
4.300
445,800
-0.25(-5.49%)
Jun 11, 2020
4.450
5.200
4.450
4.550
439,624
-0.80(-14.95%)
Jun 10, 2020
5.650
5.900
5.100
5.350
635,288
-0.20(-3.60%)
Jun 09, 2020
6.100
6.500
5.100
5.550
852,465
-0.15(-2.63%)
Jun 08, 2020
5.450
6.100
5.100
5.700
1,135,330
+0.80(+16.33%)
Jun 05, 2020
5.500
5.650
4.550
4.900
2,242,800
-3.30(-40.24%)
Jun 04, 2020
9.450
12.45
6.850
8.200
6,197,581
+3.75(+84.27%)
Jun 03, 2020
2.950
5.950
2.750
4.450
1,955,985
+1.51(+51.10%)
Jun 02, 2020
2.600
3.295
2.550
2.945
171,916
+0.29(+11.13%)
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
.