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
-0.060 (-5.08%)
Streaming Delayed Price
Updated: 3:55 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 (%)
Mar 31, 2021
12.40
13.80
12.16
12.71
1,967,001
+0.19(+1.52%)
Mar 30, 2021
13.50
13.58
12.02
12.52
3,065,711
-1.78(-12.45%)
Mar 29, 2021
15.80
17.80
14.00
14.30
12,335,778
+1.05(+7.92%)
Mar 26, 2021
16.48
16.75
12.70
13.25
5,573,800
-4.57(-25.65%)
Mar 25, 2021
14.80
18.89
13.83
17.82
14,929,633
-1.34(-6.99%)
Mar 24, 2021
29.02
32.50
18.53
19.16
51,184,744
-6.51(-25.36%)
Mar 23, 2021
10.70
18.33
10.10
25.67
173,186,480
+20.22(+371.01%)
Mar 22, 2021
5.750
5.750
5.300
5.450
134,737
-0.24(-4.22%)
Mar 19, 2021
5.010
5.690
5.000
5.690
264,200
+0.60(+11.79%)
Mar 18, 2021
5.230
5.500
5.040
5.090
183,377
-0.13(-2.49%)
Mar 17, 2021
4.950
5.400
4.810
5.220
53,005
+0.26(+5.24%)
Mar 16, 2021
5.180
5.707
4.910
4.960
189,640
-0.16(-3.13%)
Mar 15, 2021
4.500
5.190
4.500
5.120
119,061
+0.61(+13.53%)
Mar 12, 2021
4.720
4.800
4.500
4.510
24,800
-0.25(-5.25%)
Mar 11, 2021
4.400
4.900
4.400
4.760
127,623
+0.30(+6.73%)
Mar 10, 2021
4.510
4.760
4.370
4.460
38,061
-0.08(-1.76%)
Mar 09, 2021
4.600
4.660
4.280
4.540
66,819
-0.09(-1.94%)
Mar 08, 2021
4.080
4.640
3.910
4.630
80,941
+0.55(+13.48%)
Mar 05, 2021
4.070
4.140
3.800
4.080
84,800
+0.01(+0.25%)
Mar 04, 2021
4.520
4.580
4.030
4.070
134,935
-0.54(-11.71%)
Mar 03, 2021
4.660
4.770
4.520
4.610
67,069
-0.06(-1.28%)
Mar 02, 2021
5.030
5.030
4.670
4.670
46,915
-0.25(-5.08%)
Mar 01, 2021
4.700
4.980
4.700
4.920
80,583
+0.26(+5.58%)
Feb 26, 2021
4.830
4.980
4.550
4.660
74,800
-0.19(-3.92%)
Feb 25, 2021
5.050
5.150
4.820
4.850
86,654
-0.24(-4.72%)
Feb 24, 2021
5.110
5.400
5.090
5.090
64,395
+0.07(+1.39%)
Feb 23, 2021
5.300
5.580
4.930
5.020
221,286
-0.70(-12.24%)
Feb 22, 2021
5.550
5.890
5.500
5.720
139,303
-0.03(-0.52%)
Feb 19, 2021
5.600
5.960
5.400
5.750
369,500
+0.15(+2.68%)
Feb 18, 2021
5.100
5.690
5.100
5.600
548,651
+0.44(+8.53%)
Feb 17, 2021
4.850
5.260
4.750
5.160
583,849
+0.34(+7.05%)
Feb 16, 2021
4.980
5.180
4.680
4.820
693,968
-0.38(-7.31%)
Feb 12, 2021
5.500
5.600
4.880
5.200
1,082,600
-0.73(-12.31%)
Feb 11, 2021
4.910
7.500
4.610
5.930
10,770,178
+1.07(+22.02%)
Feb 10, 2021
5.030
5.140
4.620
4.860
443,869
-0.17(-3.38%)
Feb 09, 2021
4.590
5.100
4.590
5.030
334,628
+0.38(+8.17%)
Feb 08, 2021
4.550
4.710
4.500
4.650
338,415
+0.18(+4.03%)
Feb 05, 2021
4.200
4.540
3.960
4.470
596,100
+0.28(+6.68%)
Feb 04, 2021
4.050
4.230
4.010
4.190
199,741
+0.19(+4.75%)
Feb 03, 2021
3.890
4.100
3.890
4.000
153,572
+0.12(+3.09%)
Feb 02, 2021
3.830
4.000
3.830
3.880
138,817
+0.05(+1.31%)
Feb 01, 2021
3.880
3.940
3.820
3.830
149,816
-0.05(-1.29%)
Jan 29, 2021
4.030
4.080
3.800
3.880
322,400
-0.22(-5.37%)
Jan 28, 2021
4.440
4.460
4.050
4.100
491,514
-0.73(-15.11%)
Jan 27, 2021
4.330
4.980
4.050
4.830
2,156,221
+0.78(+19.26%)
Jan 26, 2021
4.100
4.100
3.970
4.050
274,610
-0.01(-0.25%)
Jan 25, 2021
4.150
4.290
3.830
4.060
309,274
-0.06(-1.46%)
Jan 22, 2021
3.950
4.250
3.810
4.120
521,600
+0.14(+3.52%)
Jan 21, 2021
3.940
3.980
3.760
3.980
232,472
+0.11(+2.84%)
Jan 20, 2021
3.950
3.984
3.718
3.870
273,424
-0.07(-1.78%)
Jan 19, 2021
3.990
3.990
3.760
3.940
359,020
-0.05(-1.25%)
Jan 15, 2021
4.030
4.050
3.860
3.990
596,500
-0.05(-1.24%)
Jan 14, 2021
4.140
4.280
4.000
4.040
673,490
-0.03(-0.74%)
Jan 13, 2021
4.220
4.400
4.020
4.070
737,312
-0.54(-11.71%)
Jan 12, 2021
3.720
5.500
3.630
4.610
9,063,110
+0.98(+27.00%)
Jan 11, 2021
3.710
3.780
3.510
3.630
68,203
-0.06(-1.63%)
Jan 08, 2021
3.590
3.750
3.519
3.690
82,000
+0.11(+3.07%)
Jan 07, 2021
3.490
3.860
3.470
3.580
105,380
+0.13(+3.77%)
Jan 06, 2021
3.590
3.660
3.450
3.450
39,771
-0.16(-4.43%)
Jan 05, 2021
3.360
3.690
3.360
3.610
136,533
+0.22(+6.49%)
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
.