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
)
1.120
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2022
2.700
2.770
2.610
2.650
96,507
-0.03(-1.12%)
Sep 29, 2022
2.600
2.680
2.450
2.680
137,864
-0.04(-1.47%)
Sep 28, 2022
2.810
2.735
2.560
2.720
102,911
-0.06(-2.16%)
Sep 27, 2022
2.890
3.140
2.610
2.780
92,252
-0.12(-4.14%)
Sep 26, 2022
3.610
3.610
2.900
2.900
118,704
-0.71(-19.67%)
Sep 23, 2022
3.670
3.730
3.470
3.610
46,143
-0.22(-5.74%)
Sep 22, 2022
3.940
3.940
3.700
3.830
9,704
-0.17(-4.25%)
Sep 21, 2022
3.880
4.070
3.800
4.000
8,670
+0.19(+4.99%)
Sep 20, 2022
3.740
4.009
3.740
3.810
15,606
+0.09(+2.42%)
Sep 19, 2022
3.680
3.870
3.620
3.720
19,400
-0.18(-4.62%)
Sep 16, 2022
3.910
4.120
3.900
3.900
14,718
-0.12(-2.99%)
Sep 15, 2022
3.900
4.100
3.900
4.020
11,931
+0.06(+1.52%)
Sep 14, 2022
4.090
4.114
3.890
3.960
12,512
-0.12(-2.94%)
Sep 13, 2022
4.010
4.080
4.000
4.080
6,306
+0.10(+2.51%)
Sep 12, 2022
4.110
4.133
3.910
3.980
13,711
-0.03(-0.75%)
Sep 09, 2022
3.820
4.100
3.720
4.010
35,270
+0.15(+3.89%)
Sep 08, 2022
3.700
3.970
3.700
3.860
30,997
+0.08(+2.12%)
Sep 07, 2022
3.880
3.950
3.750
3.780
19,533
-0.17(-4.30%)
Sep 06, 2022
4.210
4.280
3.930
3.950
14,693
-0.20(-4.82%)
Sep 02, 2022
4.100
4.206
4.075
4.150
11,700
+0.05(+1.22%)
Sep 01, 2022
4.290
4.290
4.060
4.100
11,968
-0.10(-2.38%)
Aug 31, 2022
4.250
4.324
4.170
4.200
14,818
-0.17(-3.91%)
Aug 30, 2022
4.040
4.380
4.030
4.371
22,918
+0.24(+5.83%)
Aug 29, 2022
3.890
4.150
3.890
4.130
8,541
+0.15(+3.77%)
Aug 26, 2022
3.970
3.980
3.910
3.980
5,878
+0.01(+0.25%)
Aug 25, 2022
4.234
4.234
3.950
3.970
15,204
-0.05(-1.24%)
Aug 24, 2022
3.810
4.300
3.810
4.020
41,024
+0.10(+2.55%)
Aug 23, 2022
3.930
3.965
3.830
3.920
5,304
+0.00(+0.00%)
Aug 22, 2022
3.930
4.047
3.830
3.920
20,412
-0.13(-3.21%)
Aug 19, 2022
4.360
4.361
3.900
4.050
38,007
-0.33(-7.53%)
Aug 18, 2022
4.300
4.444
4.300
4.380
28,017
+0.05(+1.15%)
Aug 17, 2022
4.880
4.950
4.300
4.330
91,722
-0.55(-11.27%)
Aug 16, 2022
5.350
5.350
4.830
4.880
25,279
-0.17(-3.37%)
Aug 15, 2022
5.000
5.370
4.917
5.050
42,805
+0.03(+0.60%)
Aug 12, 2022
4.960
5.150
4.890
5.020
53,171
-0.03(-0.59%)
Aug 11, 2022
5.130
5.181
4.800
5.050
28,470
+0.14(+2.85%)
Aug 10, 2022
4.800
5.070
4.800
4.910
32,386
+0.16(+3.37%)
Aug 09, 2022
4.885
4.980
4.660
4.750
40,631
-0.30(-5.94%)
Aug 08, 2022
5.120
5.260
4.910
5.050
36,038
-0.06(-1.17%)
Aug 05, 2022
4.910
5.110
4.910
5.110
26,667
+0.11(+2.20%)
Aug 04, 2022
4.950
5.000
4.460
5.000
6,912
-0.01(-0.20%)
Aug 03, 2022
4.780
5.050
4.780
5.010
31,260
+0.23(+4.81%)
Aug 02, 2022
4.590
5.060
4.590
4.780
64,309
+0.23(+5.05%)
Aug 01, 2022
4.600
4.650
4.460
4.550
16,043
-0.05(-1.09%)
Jul 29, 2022
4.360
4.620
4.360
4.600
11,360
+0.12(+2.68%)
Jul 28, 2022
4.510
4.560
4.320
4.480
19,122
+0.14(+3.23%)
Jul 27, 2022
4.380
4.420
4.310
4.340
8,116
+0.04(+0.93%)
Jul 26, 2022
4.310
4.519
4.220
4.300
22,325
-0.14(-3.15%)
Jul 25, 2022
4.490
4.530
4.440
4.440
10,177
-0.09(-1.99%)
Jul 22, 2022
4.400
4.550
4.400
4.530
24,883
+0.05(+1.12%)
Jul 21, 2022
4.390
4.500
4.300
4.480
46,253
+0.11(+2.52%)
Jul 20, 2022
4.320
4.470
4.100
4.370
41,532
+0.05(+1.16%)
Jul 19, 2022
4.350
4.490
4.110
4.320
41,663
-0.02(-0.46%)
Jul 18, 2022
4.410
4.530
4.244
4.340
56,692
+0.03(+0.70%)
Jul 15, 2022
4.270
4.410
4.270
4.310
14,862
-0.08(-1.82%)
Jul 14, 2022
4.400
4.400
4.180
4.390
19,038
+0.04(+0.92%)
Jul 13, 2022
4.050
4.350
3.990
4.350
8,999
+0.26(+6.36%)
Jul 12, 2022
4.000
4.170
4.000
4.090
8,786
-0.15(-3.54%)
Jul 11, 2022
4.140
4.250
3.990
4.240
9,206
-0.02(-0.47%)
Jul 08, 2022
3.920
4.280
3.880
4.260
39,282
+0.22(+5.47%)
Jul 07, 2022
3.800
4.100
3.780
4.039
38,158
+0.30(+7.99%)
Jul 06, 2022
3.670
3.790
3.560
3.740
14,380
+0.17(+4.76%)
Jul 05, 2022
3.250
3.615
3.220
3.570
16,940
+0.20(+5.93%)
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
.