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
)
0.6700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2021
12.97
13.73
12.75
13.51
1,053,105
+0.52(+4.00%)
Aug 30, 2021
13.71
13.90
12.51
12.99
837,300
-0.91(-6.55%)
Aug 27, 2021
13.72
14.10
12.73
13.90
2,272,603
+0.32(+2.36%)
Aug 26, 2021
12.37
15.25
12.25
13.58
10,381,289
+0.94(+7.44%)
Aug 25, 2021
12.13
13.56
11.01
12.64
7,465,565
+0.39(+3.18%)
Aug 24, 2021
10.92
13.44
10.79
12.25
7,776,666
+1.53(+14.27%)
Aug 23, 2021
10.25
10.83
10.20
10.72
334,385
+0.40(+3.88%)
Aug 20, 2021
11.16
11.47
10.10
10.32
632,213
-0.63(-5.75%)
Aug 19, 2021
10.03
11.15
9.900
10.95
898,834
+0.82(+8.09%)
Aug 18, 2021
9.910
10.61
9.600
10.13
446,695
+0.13(+1.30%)
Aug 17, 2021
10.50
11.11
9.430
10.00
1,206,715
+0.44(+4.60%)
Aug 16, 2021
9.910
9.947
9.310
9.560
535,150
-0.56(-5.53%)
Aug 13, 2021
9.900
10.30
9.815
10.12
375,270
+0.01(+0.10%)
Aug 12, 2021
10.02
10.13
9.530
10.11
209,701
+0.08(+0.80%)
Aug 11, 2021
10.70
10.79
9.750
10.03
525,680
-0.32(-3.09%)
Aug 10, 2021
10.34
11.14
10.03
10.35
1,239,690
+0.02(+0.19%)
Aug 09, 2021
10.07
10.61
9.940
10.33
591,265
+0.39(+3.92%)
Aug 06, 2021
10.45
10.48
9.500
9.940
780,647
-0.54(-5.15%)
Aug 05, 2021
10.25
11.15
10.05
10.48
1,893,204
+0.23(+2.24%)
Aug 04, 2021
10.08
11.06
9.900
10.25
2,998,783
+0.14(+1.38%)
Aug 03, 2021
10.85
11.69
9.770
10.11
9,114,212
-2.11(-17.27%)
Aug 02, 2021
9.620
12.80
8.610
12.22
56,754,080
+4.38(+55.87%)
Jul 30, 2021
7.910
8.260
7.730
7.840
182,574
-0.14(-1.75%)
Jul 29, 2021
8.270
8.320
7.900
7.980
123,942
-0.23(-2.80%)
Jul 28, 2021
7.660
8.280
7.660
8.210
187,445
+0.55(+7.18%)
Jul 27, 2021
8.340
8.410
7.620
7.660
250,562
-0.71(-8.48%)
Jul 26, 2021
8.110
8.790
7.910
8.370
852,801
+0.30(+3.72%)
Jul 23, 2021
8.260
8.450
7.850
8.070
96,301
-0.21(-2.54%)
Jul 22, 2021
8.390
8.660
8.150
8.280
47,819
-0.25(-2.93%)
Jul 21, 2021
7.920
8.660
7.920
8.530
191,832
+0.44(+5.44%)
Jul 20, 2021
8.040
8.210
7.822
8.090
65,939
+0.17(+2.15%)
Jul 19, 2021
7.450
8.080
7.300
7.920
123,206
+0.21(+2.72%)
Jul 16, 2021
8.260
8.440
7.700
7.710
230,537
-0.53(-6.43%)
Jul 15, 2021
8.150
8.560
7.896
8.240
826,500
+0.11(+1.35%)
Jul 14, 2021
8.440
8.480
8.040
8.130
87,132
-0.36(-4.24%)
Jul 13, 2021
8.500
9.190
8.350
8.490
231,784
-0.03(-0.35%)
Jul 12, 2021
8.650
8.700
8.350
8.520
148,575
-0.15(-1.73%)
Jul 09, 2021
8.420
8.840
8.260
8.670
262,645
+0.39(+4.71%)
Jul 08, 2021
7.800
8.780
7.610
8.280
910,141
+0.15(+1.85%)
Jul 07, 2021
8.620
8.650
8.100
8.130
165,075
-0.53(-6.12%)
Jul 06, 2021
8.700
8.740
8.320
8.660
118,023
-0.06(-0.69%)
Jul 02, 2021
8.680
8.920
8.410
8.720
168,323
+0.07(+0.81%)
Jul 01, 2021
9.380
9.650
8.600
8.650
272,915
-0.69(-7.39%)
Jun 30, 2021
9.150
9.390
8.900
9.340
106,032
+0.11(+1.19%)
Jun 29, 2021
9.240
9.390
9.050
9.230
414,707
-0.02(-0.22%)
Jun 28, 2021
9.630
9.733
9.250
9.250
428,519
-0.58(-5.90%)
Jun 25, 2021
9.960
10.05
9.600
9.830
320,884
-0.11(-1.11%)
Jun 24, 2021
9.330
9.940
9.130
9.940
475,691
+0.61(+6.54%)
Jun 23, 2021
8.700
9.400
8.630
9.330
782,413
+0.53(+6.02%)
Jun 22, 2021
8.680
8.821
8.498
8.800
116,692
-0.05(-0.56%)
Jun 21, 2021
8.390
8.880
8.300
8.850
243,470
+0.42(+4.98%)
Jun 18, 2021
8.990
8.990
8.330
8.430
287,918
-0.44(-4.96%)
Jun 17, 2021
8.860
9.250
8.810
8.870
309,196
+0.00(+0.00%)
Jun 16, 2021
8.620
8.980
8.570
8.870
318,097
+0.23(+2.66%)
Jun 15, 2021
9.380
9.620
8.630
8.640
607,450
-0.69(-7.40%)
Jun 14, 2021
9.730
10.20
9.300
9.330
1,728,681
-0.36(-3.72%)
Jun 11, 2021
9.630
9.919
9.400
9.690
1,646,206
+0.12(+1.25%)
Jun 10, 2021
10.06
10.38
9.100
9.570
2,124,344
-0.86(-8.25%)
Jun 09, 2021
9.270
11.35
9.161
10.43
7,713,087
+1.40(+15.50%)
Jun 08, 2021
8.810
9.645
8.770
9.030
1,073,440
+0.28(+3.20%)
Jun 07, 2021
8.640
8.880
8.400
8.750
1,498,096
+0.24(+2.82%)
Jun 04, 2021
8.930
9.200
8.400
8.510
512,492
-0.39(-4.38%)
Jun 03, 2021
8.960
9.470
8.660
8.900
911,185
-0.21(-2.31%)
Jun 02, 2021
9.300
9.400
8.600
9.110
1,044,311
-0.61(-6.28%)
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
.