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 (%)
Feb 28, 2020
2.990
3.300
2.750
3.292
37,040
+0.09(+2.87%)
Feb 27, 2020
3.418
3.418
2.608
3.200
37,958
-0.22(-6.51%)
Feb 26, 2020
3.609
3.609
3.248
3.423
11,654
-0.18(-5.01%)
Feb 25, 2020
3.776
3.800
3.330
3.603
15,271
-0.15(-3.91%)
Feb 24, 2020
3.800
3.800
3.300
3.750
15,730
+0.00(+0.00%)
Feb 21, 2020
3.800
4.000
3.600
3.750
39,000
-0.14(-3.60%)
Feb 20, 2020
3.940
3.940
3.625
3.890
23,337
-0.01(-0.23%)
Feb 19, 2020
3.713
3.904
3.400
3.899
39,189
+0.13(+3.56%)
Feb 18, 2020
4.095
4.096
3.600
3.765
40,173
-0.21(-5.16%)
Feb 14, 2020
4.200
4.450
3.850
3.970
44,440
-0.23(-5.48%)
Feb 13, 2020
4.250
4.250
3.500
4.200
63,668
-0.02(-0.46%)
Feb 12, 2020
3.600
4.450
3.500
4.220
102,731
+0.67(+18.86%)
Feb 11, 2020
3.700
3.750
3.350
3.550
16,392
-0.05(-1.27%)
Feb 10, 2020
3.608
3.650
3.518
3.595
15,747
+0.11(+3.24%)
Feb 07, 2020
3.794
3.850
3.355
3.482
21,180
-0.22(-6.03%)
Feb 06, 2020
3.475
3.706
3.350
3.706
26,286
+0.40(+12.07%)
Feb 05, 2020
3.300
3.501
3.251
3.307
4,471
+0.01(+0.21%)
Feb 04, 2020
3.300
3.500
3.200
3.300
7,704
+0.02(+0.75%)
Feb 03, 2020
3.400
3.486
3.182
3.276
5,396
-0.13(-3.85%)
Jan 31, 2020
3.240
3.550
3.172
3.406
19,120
+0.12(+3.70%)
Jan 30, 2020
3.231
3.349
3.150
3.285
7,950
+0.12(+3.76%)
Jan 29, 2020
3.150
3.317
3.150
3.166
11,490
-0.13(-4.02%)
Jan 28, 2020
3.185
3.400
3.150
3.299
8,978
+0.10(+3.08%)
Jan 27, 2020
3.350
3.350
3.151
3.200
5,860
-0.04(-1.33%)
Jan 24, 2020
3.250
3.250
3.150
3.243
9,060
-0.06(-1.73%)
Jan 23, 2020
3.400
3.500
3.150
3.300
15,094
-0.10(-2.90%)
Jan 22, 2020
3.400
3.544
3.350
3.398
11,845
-0.05(-1.38%)
Jan 21, 2020
3.350
3.446
3.350
3.446
16,563
+0.05(+1.35%)
Jan 17, 2020
3.850
3.850
3.300
3.400
13,260
-0.15(-4.23%)
Jan 16, 2020
3.250
4.450
3.200
3.550
121,995
+0.29(+8.88%)
Jan 15, 2020
3.134
3.394
3.050
3.260
18,871
+0.01(+0.42%)
Jan 14, 2020
3.202
3.312
3.000
3.247
9,782
-0.05(-1.61%)
Jan 13, 2020
3.144
3.344
2.901
3.300
11,650
+0.05(+1.54%)
Jan 10, 2020
3.400
3.400
3.105
3.250
8,880
+0.00(+0.00%)
Jan 09, 2020
3.350
3.400
3.200
3.250
3,883
+0.05(+1.56%)
Jan 08, 2020
3.253
3.349
3.140
3.200
3,159
-0.05(-1.52%)
Jan 07, 2020
3.300
3.400
2.933
3.249
9,850
-0.05(-1.53%)
Jan 06, 2020
3.200
3.400
3.150
3.300
9,421
+0.10(+3.00%)
Jan 03, 2020
3.250
3.450
3.204
3.204
4,400
-0.21(-6.05%)
Jan 02, 2020
3.500
3.500
3.257
3.410
9,521
-0.09(-2.56%)
Dec 31, 2019
3.300
3.500
3.060
3.500
16,620
+0.10(+2.93%)
Dec 30, 2019
3.000
3.500
2.725
3.401
70,695
+0.40(+13.35%)
Dec 27, 2019
2.950
3.000
2.650
3.000
43,920
+0.17(+6.16%)
Dec 26, 2019
2.850
2.950
2.500
2.826
19,284
-0.01(-0.49%)
Dec 24, 2019
2.767
2.850
2.705
2.840
4,700
+0.01(+0.32%)
Dec 23, 2019
2.850
2.850
2.700
2.831
12,242
+0.08(+2.95%)
Dec 20, 2019
2.700
2.900
2.600
2.750
38,880
+0.05(+1.85%)
Dec 19, 2019
2.888
2.990
2.700
2.700
35,879
-0.05(-1.82%)
Dec 18, 2019
3.000
3.050
2.750
2.750
47,885
-0.10(-3.51%)
Dec 17, 2019
2.700
3.090
2.675
2.850
56,376
+0.20(+7.55%)
Dec 16, 2019
2.650
2.700
2.550
2.650
18,350
+0.05(+1.90%)
Dec 13, 2019
2.500
2.704
2.500
2.600
25,060
-0.05(-1.87%)
Dec 12, 2019
2.650
2.994
2.405
2.650
50,750
+0.10(+3.92%)
Dec 11, 2019
2.600
2.700
2.550
2.550
13,731
-0.08(-2.88%)
Dec 10, 2019
2.775
2.800
2.550
2.626
23,685
-0.07(-2.76%)
Dec 09, 2019
2.750
2.800
2.650
2.700
8,757
+0.02(+0.75%)
Dec 06, 2019
2.900
2.949
2.650
2.680
45,720
-0.32(-10.67%)
Dec 05, 2019
3.400
3.400
2.800
3.000
111,627
-0.60(-16.67%)
Dec 04, 2019
4.450
4.600
3.300
3.600
1,302,407
+0.40(+12.50%)
Dec 03, 2019
2.650
3.250
2.650
3.200
11,721
+0.58(+21.90%)
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
.