Dolphin Entertainment Inc (NQ: DLPN )

12.36 USD -0.07 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 12.39 12.75 12.25 12.36 115,914 -0.07(-0.56%)
Sep 16, 2021 11.82 12.55 11.50 12.43 374,007 +0.53(+4.45%)
Sep 15, 2021 11.37 12.17 11.29 11.90 149,711 +0.33(+2.85%)
Sep 14, 2021 12.74 12.76 11.56 11.57 280,637 -1.13(-8.90%)
Sep 13, 2021 12.76 13.21 12.39 12.70 699,009 -0.07(-0.55%)
Sep 10, 2021 13.14 13.28 12.73 12.77 403,049 -0.37(-2.82%)
Sep 09, 2021 13.27 13.67 13.02 13.14 430,139 -0.21(-1.57%)
Sep 08, 2021 12.65 13.35 11.67 13.35 1,341,591 +0.62(+4.87%)
Sep 07, 2021 13.29 13.59 12.68 12.73 625,002 -0.30(-2.30%)
Sep 03, 2021 12.94 13.25 12.85 13.03 474,435 -0.13(-0.99%)
Sep 02, 2021 13.94 14.71 12.63 13.16 1,592,522 -0.79(-5.66%)
Sep 01, 2021 13.50 14.46 13.03 13.95 1,361,225 +0.44(+3.26%)
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 10.13 446,697 +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 56,754,082 +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%)
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.