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: 3:47 PM EDT, May 23, 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 (%)
Nov 30, 2020
3.370
3.380
3.200
3.260
192,707
-0.16(-4.68%)
Nov 27, 2020
3.564
3.720
3.298
3.420
224,300
-0.05(-1.53%)
Nov 25, 2020
3.401
3.600
3.150
3.473
473,680
-0.08(-2.17%)
Nov 24, 2020
3.700
3.750
3.450
3.550
236,534
-0.20(-5.33%)
Nov 23, 2020
3.750
3.900
3.650
3.750
394,032
+0.12(+3.45%)
Nov 20, 2020
3.500
3.725
3.451
3.625
271,660
+0.15(+4.32%)
Nov 19, 2020
3.300
3.715
3.300
3.475
354,329
+0.05(+1.50%)
Nov 18, 2020
3.425
3.564
3.251
3.424
344,073
+0.12(+3.74%)
Nov 17, 2020
3.450
3.550
3.250
3.300
199,821
-0.15(-4.36%)
Nov 16, 2020
3.400
3.595
3.328
3.450
170,679
+0.05(+1.49%)
Nov 13, 2020
3.400
3.400
3.150
3.400
104,840
-0.05(-1.45%)
Nov 12, 2020
3.200
3.450
3.150
3.450
130,211
+0.25(+7.73%)
Nov 11, 2020
3.171
3.250
3.130
3.203
39,165
+0.05(+1.67%)
Nov 10, 2020
3.150
3.250
3.150
3.150
24,551
+0.00(+0.00%)
Nov 09, 2020
3.200
3.350
3.150
3.150
150,105
-0.02(-0.79%)
Nov 06, 2020
3.139
3.175
3.040
3.175
57,940
+0.00(+0.03%)
Nov 05, 2020
3.100
3.350
3.100
3.174
78,709
+0.01(+0.32%)
Nov 04, 2020
3.192
3.249
3.070
3.164
25,847
-0.03(-0.86%)
Nov 03, 2020
3.150
3.229
3.100
3.192
33,185
+0.06(+2.06%)
Nov 02, 2020
3.250
3.351
3.100
3.127
94,842
-0.04(-1.12%)
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%)
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
.