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 (%)
Feb 29, 2024
1.370
1.390
1.280
1.330
58,868
-0.04(-2.92%)
Feb 28, 2024
1.310
1.400
1.300
1.370
18,689
+0.09(+7.03%)
Feb 27, 2024
1.210
1.370
1.210
1.280
44,745
+0.04(+3.23%)
Feb 26, 2024
1.260
1.290
1.240
1.240
21,268
-0.05(-3.51%)
Feb 23, 2024
1.230
1.306
1.200
1.285
31,768
+0.02(+1.19%)
Feb 22, 2024
1.220
1.314
1.220
1.270
18,296
-0.04(-3.05%)
Feb 21, 2024
1.251
1.345
1.251
1.310
6,661
+0.00(+0.00%)
Feb 20, 2024
1.190
1.360
1.190
1.310
29,186
+0.08(+6.50%)
Feb 16, 2024
1.367
1.367
0.9550
1.230
276,332
-0.15(-10.87%)
Feb 15, 2024
1.400
1.440
1.380
1.380
14,008
-0.06(-4.17%)
Feb 14, 2024
1.360
1.440
1.350
1.440
38,841
+0.05(+3.40%)
Feb 13, 2024
1.424
1.430
1.270
1.393
30,086
-0.08(-5.27%)
Feb 12, 2024
1.512
1.555
1.420
1.470
22,159
-0.03(-2.00%)
Feb 09, 2024
1.575
1.620
1.443
1.500
55,995
-0.07(-4.46%)
Feb 08, 2024
1.390
1.620
1.390
1.570
96,005
+0.16(+11.35%)
Feb 07, 2024
1.448
1.448
1.390
1.410
25,316
+0.00(+0.00%)
Feb 06, 2024
1.400
1.420
1.400
1.410
10,865
+0.01(+0.71%)
Feb 05, 2024
1.400
1.430
1.400
1.400
3,321
-0.04(-2.78%)
Feb 02, 2024
1.390
1.490
1.380
1.440
25,746
+0.00(+0.00%)
Feb 01, 2024
1.400
1.490
1.380
1.440
20,718
+0.03(+2.13%)
Jan 31, 2024
1.430
1.489
1.370
1.410
109,836
-0.01(-0.70%)
Jan 30, 2024
1.450
1.520
1.420
1.420
13,196
-0.03(-2.07%)
Jan 29, 2024
1.430
1.500
1.410
1.450
10,758
+0.02(+1.13%)
Jan 26, 2024
1.411
1.500
1.410
1.434
19,407
-0.02(-1.46%)
Jan 25, 2024
1.500
1.640
1.400
1.455
48,383
-0.00(-0.34%)
Jan 24, 2024
1.550
1.550
1.440
1.460
37,843
-0.04(-2.67%)
Jan 23, 2024
1.440
1.500
1.339
1.500
26,214
+0.06(+4.17%)
Jan 22, 2024
1.460
1.500
1.400
1.440
34,973
-0.06(-4.00%)
Jan 19, 2024
1.500
1.540
1.450
1.500
30,215
+0.00(+0.00%)
Jan 18, 2024
1.660
1.660
1.460
1.500
20,475
-0.07(-4.46%)
Jan 17, 2024
1.560
1.573
1.525
1.570
21,056
-0.03(-1.88%)
Jan 16, 2024
1.583
1.658
1.530
1.600
42,279
-0.07(-4.19%)
Jan 12, 2024
1.670
1.670
1.560
1.670
40,935
+0.07(+4.37%)
Jan 11, 2024
1.551
1.680
1.540
1.600
70,619
+0.02(+1.27%)
Jan 10, 2024
1.553
1.580
1.553
1.580
44,492
-0.02(-1.25%)
Jan 09, 2024
1.610
1.660
1.550
1.600
43,578
-0.08(-4.76%)
Jan 08, 2024
1.560
1.680
1.560
1.680
25,398
+0.05(+3.07%)
Jan 05, 2024
1.700
1.700
1.595
1.630
58,195
-0.06(-3.55%)
Jan 04, 2024
1.660
1.690
1.520
1.690
43,355
+0.07(+4.32%)
Jan 03, 2024
1.710
1.710
1.533
1.620
48,588
-0.10(-5.81%)
Jan 02, 2024
1.720
1.744
1.710
1.720
8,208
+0.01(+0.58%)
Dec 29, 2023
1.720
1.727
1.700
1.710
20,534
-0.01(-0.58%)
Dec 28, 2023
1.750
1.790
1.660
1.720
26,514
-0.03(-1.71%)
Dec 27, 2023
1.750
1.750
1.713
1.750
6,529
+0.04(+2.34%)
Dec 26, 2023
1.637
1.720
1.610
1.710
16,382
+0.06(+3.64%)
Dec 22, 2023
1.610
1.650
1.571
1.650
17,294
+0.11(+7.14%)
Dec 21, 2023
1.520
1.610
1.520
1.540
20,131
+0.00(+0.00%)
Dec 20, 2023
1.500
1.590
1.500
1.540
24,106
+0.04(+2.67%)
Dec 19, 2023
1.560
1.600
1.485
1.500
94,224
-0.08(-5.06%)
Dec 18, 2023
1.670
1.670
1.580
1.580
16,037
-0.11(-6.51%)
Dec 15, 2023
1.720
1.720
1.640
1.690
83,868
+0.08(+4.97%)
Dec 14, 2023
1.650
1.740
1.610
1.610
35,840
-0.03(-1.83%)
Dec 13, 2023
1.710
1.720
1.610
1.640
21,920
-0.08(-4.65%)
Dec 12, 2023
1.780
1.790
1.710
1.720
21,150
-0.03(-1.71%)
Dec 11, 2023
1.840
1.849
1.722
1.750
21,208
-0.05(-2.78%)
Dec 08, 2023
1.650
1.800
1.625
1.800
50,523
+0.17(+10.43%)
Dec 07, 2023
1.590
1.710
1.590
1.630
37,052
+0.04(+2.52%)
Dec 06, 2023
1.685
1.685
1.590
1.590
34,624
+0.00(+0.00%)
Dec 05, 2023
1.560
1.660
1.560
1.590
22,539
-0.03(-1.85%)
Dec 04, 2023
1.730
1.750
1.591
1.620
24,129
-0.01(-0.61%)
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
.