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
)
1.240
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 30, 2020
3.450
3.479
3.155
3.163
90,440
-0.34(-9.64%)
Oct 29, 2020
3.200
3.750
3.150
3.500
323,815
+0.30(+9.37%)
Oct 28, 2020
3.350
3.350
3.100
3.200
45,020
-0.09(-2.81%)
Oct 27, 2020
3.189
3.475
3.175
3.292
101,131
+0.09(+2.73%)
Oct 26, 2020
3.300
3.400
3.143
3.205
43,858
-0.19(-5.69%)
Oct 23, 2020
3.450
3.599
3.301
3.398
39,780
-0.10(-2.90%)
Oct 22, 2020
3.500
3.700
3.450
3.500
90,712
+0.00(+0.00%)
Oct 21, 2020
3.550
3.650
3.400
3.500
88,267
-0.15(-4.11%)
Oct 20, 2020
3.600
3.750
3.550
3.650
69,795
-0.13(-3.52%)
Oct 19, 2020
3.650
4.223
3.595
3.783
658,252
+0.14(+3.73%)
Oct 16, 2020
3.534
3.748
3.500
3.647
59,560
+0.15(+4.20%)
Oct 15, 2020
3.500
3.550
3.400
3.500
24,963
+0.00(+0.00%)
Oct 14, 2020
3.600
3.650
3.500
3.500
15,746
-0.10(-2.76%)
Oct 13, 2020
3.625
3.700
3.555
3.599
22,130
-0.02(-0.55%)
Oct 12, 2020
3.643
4.000
3.555
3.619
111,281
-0.02(-0.66%)
Oct 09, 2020
3.507
3.648
3.393
3.643
31,900
-0.01(-0.18%)
Oct 08, 2020
3.400
3.700
3.350
3.650
127,880
+0.30(+8.96%)
Oct 07, 2020
3.300
3.400
3.300
3.350
23,533
+0.07(+2.13%)
Oct 06, 2020
3.400
3.500
3.251
3.280
114,480
-0.15(-4.32%)
Oct 05, 2020
3.450
3.584
3.420
3.428
21,217
-0.05(-1.34%)
Oct 02, 2020
3.400
3.600
3.392
3.474
41,040
-0.03(-0.73%)
Oct 01, 2020
3.500
3.650
3.400
3.500
34,558
+0.05(+1.45%)
Sep 30, 2020
3.400
3.600
3.250
3.450
84,527
+0.05(+1.47%)
Sep 29, 2020
3.100
3.700
3.100
3.400
236,340
+0.10(+3.03%)
Sep 28, 2020
3.300
3.350
3.250
3.300
23,629
+0.00(+0.00%)
Sep 25, 2020
3.205
3.600
3.205
3.300
57,560
+0.09(+2.93%)
Sep 24, 2020
3.350
3.350
3.100
3.206
62,876
-0.15(-4.44%)
Sep 23, 2020
3.542
3.590
3.339
3.355
35,601
-0.19(-5.49%)
Sep 22, 2020
3.550
3.600
3.500
3.550
25,601
+0.10(+2.90%)
Sep 21, 2020
3.500
3.650
3.400
3.450
44,581
-0.17(-4.83%)
Sep 18, 2020
3.695
3.700
3.566
3.625
32,420
-0.03(-0.94%)
Sep 17, 2020
3.550
3.791
3.550
3.659
35,929
+0.02(+0.51%)
Sep 16, 2020
3.608
3.744
3.571
3.641
40,193
-0.01(-0.25%)
Sep 15, 2020
3.700
3.800
3.550
3.650
73,583
-0.05(-1.35%)
Sep 14, 2020
3.700
3.750
3.550
3.700
61,933
-0.10(-2.61%)
Sep 11, 2020
3.655
4.037
3.550
3.799
211,880
+0.05(+1.41%)
Sep 10, 2020
3.900
3.945
3.650
3.746
36,221
-0.17(-4.33%)
Sep 09, 2020
3.700
3.935
3.600
3.916
111,340
+0.25(+6.69%)
Sep 08, 2020
3.750
3.750
3.500
3.670
25,507
-0.15(-3.91%)
Sep 04, 2020
3.800
3.947
3.259
3.820
107,300
-0.19(-4.85%)
Sep 03, 2020
4.175
4.199
3.603
4.014
146,626
-0.22(-5.12%)
Sep 02, 2020
4.250
4.300
4.151
4.231
53,575
-0.07(-1.64%)
Sep 01, 2020
4.100
4.450
4.100
4.301
108,943
+0.05(+1.20%)
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%)
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
.