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
UNCHANGED
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 (%)
Jul 31, 2020
4.400
4.423
4.105
4.290
139,480
-0.06(-1.40%)
Jul 30, 2020
4.400
4.498
4.250
4.351
172,104
-0.15(-3.32%)
Jul 29, 2020
4.450
4.500
4.300
4.500
121,933
+0.05(+1.12%)
Jul 28, 2020
4.400
4.500
4.300
4.450
134,161
-0.10(-2.20%)
Jul 27, 2020
4.650
4.700
4.400
4.550
203,290
-0.10(-2.11%)
Jul 24, 2020
4.949
5.050
4.525
4.648
712,160
-0.10(-2.15%)
Jul 23, 2020
4.900
5.000
4.650
4.750
263,871
-0.17(-3.55%)
Jul 22, 2020
5.000
5.000
4.850
4.925
192,716
-0.17(-3.43%)
Jul 21, 2020
5.100
5.150
4.900
5.100
346,061
-0.10(-1.92%)
Jul 20, 2020
4.950
5.300
4.700
5.200
752,111
+0.10(+1.96%)
Jul 17, 2020
5.200
5.200
4.804
5.100
561,180
-0.05(-0.97%)
Jul 16, 2020
5.150
5.450
5.050
5.150
751,973
-0.15(-2.83%)
Jul 15, 2020
5.750
5.750
5.000
5.300
1,004,240
-0.15(-2.75%)
Jul 14, 2020
5.050
6.100
5.000
5.450
2,262,114
-1.75(-24.31%)
Jul 13, 2020
7.750
9.250
6.750
7.200
4,645,548
+0.95(+15.20%)
Jul 10, 2020
6.400
6.550
5.650
6.250
1,396,740
-0.45(-6.72%)
Jul 09, 2020
6.250
7.700
5.800
6.700
4,385,706
+1.35(+25.23%)
Jul 08, 2020
4.950
5.350
4.700
5.350
895,899
+0.50(+10.31%)
Jul 07, 2020
4.800
5.000
4.700
4.850
288,476
-0.30(-5.83%)
Jul 06, 2020
4.950
5.350
4.900
5.150
686,527
+0.40(+8.42%)
Jul 02, 2020
4.739
5.100
4.551
4.750
713,780
+0.12(+2.49%)
Jul 01, 2020
4.500
4.750
4.388
4.635
445,508
+0.28(+6.54%)
Jun 30, 2020
4.450
4.550
4.350
4.350
203,776
-0.10(-2.25%)
Jun 29, 2020
4.450
4.650
4.400
4.450
216,738
+0.11(+2.58%)
Jun 26, 2020
4.600
4.675
4.250
4.338
345,240
-0.24(-5.28%)
Jun 25, 2020
4.750
4.750
4.558
4.580
299,657
-0.22(-4.58%)
Jun 24, 2020
4.900
5.250
4.650
4.800
701,299
+0.05(+1.05%)
Jun 23, 2020
4.750
5.100
4.550
4.750
537,154
+0.10(+2.15%)
Jun 22, 2020
4.750
4.850
4.500
4.650
442,795
-0.23(-4.73%)
Jun 19, 2020
4.550
5.750
4.545
4.881
2,248,280
+0.48(+10.93%)
Jun 18, 2020
4.500
4.600
4.300
4.400
372,640
-0.15(-3.30%)
Jun 17, 2020
5.350
5.850
4.500
4.550
1,240,975
-0.50(-9.90%)
Jun 16, 2020
4.500
5.450
4.350
5.050
1,858,463
+0.75(+17.44%)
Jun 15, 2020
4.000
4.500
3.900
4.300
251,378
+0.00(+0.00%)
Jun 12, 2020
4.800
4.899
3.850
4.300
445,800
-0.25(-5.49%)
Jun 11, 2020
4.450
5.200
4.450
4.550
439,624
-0.80(-14.95%)
Jun 10, 2020
5.650
5.900
5.100
5.350
635,288
-0.20(-3.60%)
Jun 09, 2020
6.100
6.500
5.100
5.550
852,465
-0.15(-2.63%)
Jun 08, 2020
5.450
6.100
5.100
5.700
1,135,330
+0.80(+16.33%)
Jun 05, 2020
5.500
5.650
4.550
4.900
2,242,800
-3.30(-40.24%)
Jun 04, 2020
9.450
12.45
6.850
8.200
6,197,581
+3.75(+84.27%)
Jun 03, 2020
2.950
5.950
2.750
4.450
1,955,985
+1.51(+51.10%)
Jun 02, 2020
2.600
3.295
2.550
2.945
171,916
+0.29(+11.13%)
Jun 01, 2020
2.625
2.700
2.518
2.650
16,844
+0.15(+6.00%)
May 29, 2020
2.700
2.900
2.400
2.500
38,640
-0.17(-6.28%)
May 28, 2020
2.756
2.824
2.667
2.667
12,222
-0.06(-2.34%)
May 27, 2020
2.750
2.765
2.600
2.732
24,364
+0.06(+2.11%)
May 26, 2020
2.850
2.862
2.605
2.675
16,657
-0.11(-3.95%)
May 22, 2020
2.800
2.875
2.616
2.785
34,980
-0.09(-3.20%)
May 21, 2020
2.900
3.284
2.602
2.877
183,730
-0.32(-10.09%)
May 20, 2020
2.300
3.900
2.300
3.200
732,382
+0.79(+32.59%)
May 19, 2020
2.313
2.465
2.313
2.413
1,608
+0.01(+0.56%)
May 18, 2020
2.400
2.500
2.400
2.400
11,912
+0.09(+4.12%)
May 15, 2020
2.475
2.750
2.250
2.305
46,120
-0.28(-10.78%)
May 14, 2020
2.650
2.750
2.461
2.583
2,801
-0.02(-0.63%)
May 13, 2020
2.750
2.768
2.451
2.600
13,432
-0.10(-3.70%)
May 12, 2020
2.850
2.850
2.550
2.700
6,067
+0.00(+0.00%)
May 11, 2020
2.650
2.900
2.510
2.700
4,201
-0.00(-0.02%)
May 08, 2020
2.650
2.850
2.650
2.700
8,920
+0.05(+1.92%)
May 07, 2020
2.500
2.750
2.500
2.650
2,997
+0.19(+7.70%)
May 06, 2020
2.550
2.550
2.300
2.460
26,452
+0.11(+4.53%)
May 05, 2020
2.400
2.501
2.352
2.353
9,253
+0.00(+0.09%)
May 04, 2020
2.350
2.400
2.312
2.352
1,263
-0.05(-2.02%)
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
.