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
)
1.100
-0.080 (-6.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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, 2019
4.100
4.300
4.100
4.200
842
+0.10(+2.44%)
Sep 27, 2019
4.300
4.300
4.100
4.100
600
-0.20(-4.65%)
Sep 26, 2019
3.900
4.300
3.850
4.300
2,801
+0.40(+10.26%)
Sep 25, 2019
3.900
4.000
3.900
3.900
498
-0.10(-2.50%)
Sep 24, 2019
3.750
4.100
3.715
4.000
3,856
+0.00(+0.00%)
Sep 23, 2019
3.900
4.100
3.750
4.000
5,200
+0.10(+2.51%)
Sep 20, 2019
3.745
3.902
3.745
3.902
1,560
+0.16(+4.19%)
Sep 19, 2019
4.000
4.000
3.745
3.745
2,153
-0.15(-3.97%)
Sep 18, 2019
4.000
4.049
3.900
3.900
1,643
-0.10(-2.50%)
Sep 17, 2019
4.150
4.250
3.950
4.000
6,605
-0.10(-2.44%)
Sep 16, 2019
4.750
4.750
4.100
4.100
5,069
+0.05(+1.23%)
Sep 13, 2019
4.650
4.650
4.010
4.050
1,960
+0.03(+0.68%)
Sep 12, 2019
4.600
4.600
4.022
4.022
163
-0.35(-7.92%)
Sep 11, 2019
4.567
4.650
4.369
4.369
988
+0.02(+0.43%)
Sep 10, 2019
4.568
4.675
4.024
4.350
1,756
-0.00(-0.01%)
Sep 09, 2019
5.150
5.150
4.350
4.351
5,171
-0.15(-3.32%)
Sep 06, 2019
4.500
4.500
4.400
4.500
2,460
+0.00(+0.00%)
Sep 05, 2019
4.676
4.713
4.100
4.500
3,478
-0.15(-3.24%)
Sep 04, 2019
4.946
4.946
4.595
4.651
2,578
+0.00(+0.01%)
Sep 03, 2019
5.000
5.050
4.568
4.650
3,758
-0.47(-9.22%)
Aug 30, 2019
5.000
5.250
4.950
5.122
5,040
+0.22(+4.42%)
Aug 29, 2019
5.250
5.250
4.801
4.905
966
+0.02(+0.47%)
Aug 28, 2019
4.985
5.000
4.883
4.883
1,166
-0.02(-0.36%)
Aug 27, 2019
5.250
5.250
4.900
4.900
1,175
-0.15(-2.97%)
Aug 26, 2019
5.400
5.400
4.925
5.050
582
-0.33(-6.17%)
Aug 23, 2019
4.817
5.700
4.817
5.382
820
+0.53(+10.97%)
Aug 22, 2019
4.775
5.025
4.775
4.850
229
-0.09(-1.82%)
Aug 21, 2019
4.931
5.100
4.931
4.940
1,499
+0.01(+0.19%)
Aug 20, 2019
5.200
5.200
4.838
4.931
373
-0.22(-4.29%)
Aug 19, 2019
5.100
5.250
4.505
5.152
1,715
-0.10(-1.88%)
Aug 16, 2019
4.850
5.250
4.000
5.250
8,940
+0.35(+7.14%)
Aug 15, 2019
5.450
5.450
4.850
4.900
1,543
+0.28(+6.07%)
Aug 14, 2019
5.400
5.450
4.338
4.620
2,678
-0.73(-13.65%)
Aug 13, 2019
5.350
5.350
5.300
5.350
451
-0.05(-0.93%)
Aug 12, 2019
5.150
5.450
5.150
5.400
1,199
+0.30(+5.88%)
Aug 09, 2019
5.300
5.400
5.100
5.100
600
-0.05(-0.97%)
Aug 08, 2019
5.150
5.450
5.143
5.150
1,226
+0.05(+0.98%)
Aug 07, 2019
5.100
5.200
5.000
5.100
2,422
+0.00(+0.00%)
Aug 06, 2019
5.145
5.175
5.100
5.100
528
-0.05(-0.97%)
Aug 05, 2019
5.150
5.250
5.050
5.150
2,020
-0.50(-8.85%)
Aug 02, 2019
6.000
6.000
5.410
5.650
540
-0.05(-0.88%)
Aug 01, 2019
5.650
6.000
5.650
5.700
1,151
-0.15(-2.56%)
Jul 31, 2019
5.950
5.950
5.383
5.850
2,308
+0.33(+6.00%)
Jul 30, 2019
6.200
6.200
5.400
5.519
2,787
-0.33(-5.66%)
Jul 29, 2019
5.250
6.150
5.250
5.850
3,339
+0.75(+14.71%)
Jul 26, 2019
5.200
5.500
5.100
5.100
4,040
-0.10(-1.92%)
Jul 25, 2019
5.250
5.350
5.100
5.200
1,118
+0.05(+0.97%)
Jul 24, 2019
5.050
5.263
5.050
5.150
319
+0.10(+1.98%)
Jul 23, 2019
5.350
5.377
5.000
5.050
1,976
-0.50(-9.01%)
Jul 22, 2019
5.550
5.550
4.800
5.550
5,755
-0.05(-0.89%)
Jul 19, 2019
5.500
5.714
5.434
5.600
800
+0.35(+6.67%)
Jul 18, 2019
6.300
6.300
5.250
5.250
6,334
-1.05(-16.67%)
Jul 17, 2019
6.850
6.886
6.250
6.300
7,952
-0.30(-4.55%)
Jul 16, 2019
6.000
6.850
5.750
6.600
14,305
+1.00(+17.86%)
Jul 15, 2019
5.100
5.600
5.100
5.600
5,605
+0.50(+9.80%)
Jul 12, 2019
5.100
5.500
4.840
5.100
2,200
-0.15(-2.86%)
Jul 11, 2019
5.250
5.500
4.940
5.250
788
+0.10(+1.94%)
Jul 10, 2019
5.200
5.250
5.075
5.150
878
+0.20(+4.04%)
Jul 09, 2019
5.150
5.150
4.850
4.950
1,928
-0.15(-2.94%)
Jul 08, 2019
5.350
5.350
5.100
5.100
203
+0.05(+0.99%)
Jul 05, 2019
5.200
5.200
5.020
5.050
480
-0.15(-2.88%)
Jul 03, 2019
5.320
5.320
5.200
5.200
680
-0.05(-0.95%)
Jul 02, 2019
5.250
5.350
5.250
5.250
568
+0.00(+0.00%)
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
.