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
)
1.130
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 28, 2019
5.450
5.900
5.250
5.250
3,980
-0.15(-2.78%)
Jun 27, 2019
5.600
5.800
5.300
5.400
686
+0.05(+0.93%)
Jun 26, 2019
5.550
6.000
5.350
5.350
594
-0.25(-4.46%)
Jun 25, 2019
5.850
6.000
5.550
5.600
2,929
-0.15(-2.61%)
Jun 24, 2019
5.600
5.950
5.550
5.750
3,603
+0.40(+7.48%)
Jun 21, 2019
5.550
5.675
5.350
5.350
840
+0.15(+2.88%)
Jun 20, 2019
5.200
5.655
5.200
5.200
666
+0.00(+0.00%)
Jun 19, 2019
5.250
5.410
5.200
5.200
2,399
-0.05(-0.95%)
Jun 18, 2019
5.500
5.500
5.200
5.250
3,245
-0.17(-3.23%)
Jun 17, 2019
5.350
5.686
5.350
5.425
4,231
+0.12(+2.36%)
Jun 14, 2019
5.550
6.098
5.300
5.300
980
-0.30(-5.36%)
Jun 13, 2019
5.600
5.600
5.396
5.600
366
+0.00(+0.00%)
Jun 12, 2019
5.450
5.950
5.250
5.600
2,020
-0.15(-2.61%)
Jun 11, 2019
5.400
6.136
5.400
5.750
3,663
+0.25(+4.55%)
Jun 10, 2019
5.350
6.024
5.350
5.500
1,316
+0.15(+2.77%)
Jun 07, 2019
5.750
6.030
5.350
5.352
1,020
+0.10(+1.94%)
Jun 06, 2019
5.700
5.700
5.250
5.250
273
-0.06(-1.13%)
Jun 05, 2019
5.300
5.390
5.300
5.310
1,308
+0.06(+1.14%)
Jun 04, 2019
5.700
5.700
5.250
5.250
3,796
-0.45(-7.89%)
Jun 03, 2019
5.500
5.700
5.250
5.700
1,769
+0.15(+2.70%)
May 31, 2019
5.500
5.550
5.200
5.550
9,300
+0.00(+0.00%)
May 30, 2019
5.200
5.750
5.100
5.550
6,294
+0.10(+1.83%)
May 29, 2019
5.450
5.450
5.450
77
+0.00(+0.00%)
May 28, 2019
5.400
5.450
5.350
5.450
351
-0.05(-0.91%)
May 24, 2019
5.950
6.000
4.750
5.500
12,880
-0.55(-9.09%)
May 23, 2019
5.900
6.050
5.700
6.050
3,846
+0.10(+1.68%)
May 22, 2019
6.000
6.519
5.825
5.950
5,818
-0.25(-4.03%)
May 21, 2019
6.600
6.950
5.651
6.200
6,624
-0.65(-9.49%)
May 20, 2019
6.550
7.050
6.400
6.850
2,282
+0.05(+0.74%)
May 17, 2019
6.750
7.500
6.750
6.800
2,760
+0.05(+0.74%)
May 16, 2019
6.550
6.950
6.250
6.750
4,139
+0.20(+3.05%)
May 15, 2019
6.840
6.899
6.550
6.550
267
-0.45(-6.43%)
May 14, 2019
6.700
7.490
6.550
7.000
2,519
+0.30(+4.48%)
May 13, 2019
6.600
7.250
6.500
6.700
2,191
+0.05(+0.75%)
May 10, 2019
7.000
7.050
6.282
6.650
18,520
-0.10(-1.48%)
May 09, 2019
6.850
7.250
6.550
6.750
12,876
-0.35(-4.93%)
May 08, 2019
6.850
7.350
6.700
7.100
631
+0.38(+5.65%)
May 07, 2019
6.725
7.250
6.550
6.720
5,877
-0.53(-7.31%)
May 06, 2019
7.750
7.750
7.150
7.250
2,807
-0.25(-3.33%)
May 03, 2019
7.850
7.850
7.150
7.500
3,240
-0.40(-5.06%)
May 02, 2019
7.250
7.900
7.250
7.899
57,243
+0.57(+7.73%)
May 01, 2019
7.333
7.333
7.333
7.333
140
+0.08(+1.14%)
Apr 30, 2019
7.250
7.250
7.250
7.250
182
-0.05(-0.68%)
Apr 29, 2019
7.250
7.500
7.250
7.300
1,410
+0.05(+0.69%)
Apr 26, 2019
7.500
7.550
7.250
7.250
440
-0.05(-0.68%)
Apr 25, 2019
7.250
7.300
7.250
7.300
746
+0.05(+0.69%)
Apr 24, 2019
7.700
7.700
7.250
7.250
107
-0.05(-0.68%)
Apr 23, 2019
7.200
7.300
7.200
7.300
188
+0.02(+0.27%)
Apr 22, 2019
7.100
7.500
7.100
7.280
6,180
+0.18(+2.54%)
Apr 18, 2019
7.070
7.150
7.070
7.100
920
-0.15(-2.07%)
Apr 17, 2019
7.350
7.700
7.181
7.250
292
+0.00(+0.00%)
Apr 16, 2019
7.750
8.000
7.000
7.250
1,070
-0.60(-7.64%)
Apr 15, 2019
7.650
7.850
7.650
7.850
306
+0.20(+2.61%)
Apr 12, 2019
7.700
7.752
7.500
7.650
7,480
-0.05(-0.65%)
Apr 11, 2019
7.950
7.950
7.500
7.700
5,061
-0.15(-1.91%)
Apr 10, 2019
8.250
8.250
7.515
7.850
2,035
-0.15(-1.87%)
Apr 09, 2019
7.800
8.045
7.800
8.000
1,092
+0.10(+1.26%)
Apr 08, 2019
7.850
7.900
7.800
7.900
339
-0.06(-0.77%)
Apr 05, 2019
8.120
8.125
7.800
7.961
5,460
-0.04(-0.49%)
Apr 04, 2019
8.200
8.500
8.000
8.000
31,348
+0.00(+0.00%)
Apr 03, 2019
8.250
8.250
8.000
8.000
10,333
-0.50(-5.88%)
Apr 02, 2019
8.200
8.500
8.150
8.500
737
+0.30(+3.66%)
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
.