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
)
1.230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2022
4.360
4.620
4.360
4.600
11,360
+0.12(+2.68%)
Jul 28, 2022
4.510
4.560
4.320
4.480
19,122
+0.14(+3.23%)
Jul 27, 2022
4.380
4.420
4.310
4.340
8,116
+0.04(+0.93%)
Jul 26, 2022
4.310
4.519
4.220
4.300
22,325
-0.14(-3.15%)
Jul 25, 2022
4.490
4.530
4.440
4.440
10,177
-0.09(-1.99%)
Jul 22, 2022
4.400
4.550
4.400
4.530
24,883
+0.05(+1.12%)
Jul 21, 2022
4.390
4.500
4.300
4.480
46,253
+0.11(+2.52%)
Jul 20, 2022
4.320
4.470
4.100
4.370
41,532
+0.05(+1.16%)
Jul 19, 2022
4.350
4.490
4.110
4.320
41,663
-0.02(-0.46%)
Jul 18, 2022
4.410
4.530
4.244
4.340
56,692
+0.03(+0.70%)
Jul 15, 2022
4.270
4.410
4.270
4.310
14,862
-0.08(-1.82%)
Jul 14, 2022
4.400
4.400
4.180
4.390
19,038
+0.04(+0.92%)
Jul 13, 2022
4.050
4.350
3.990
4.350
8,999
+0.26(+6.36%)
Jul 12, 2022
4.000
4.170
4.000
4.090
8,786
-0.15(-3.54%)
Jul 11, 2022
4.140
4.250
3.990
4.240
9,206
-0.02(-0.47%)
Jul 08, 2022
3.920
4.280
3.880
4.260
39,282
+0.22(+5.47%)
Jul 07, 2022
3.800
4.100
3.780
4.039
38,158
+0.30(+7.99%)
Jul 06, 2022
3.670
3.790
3.560
3.740
14,380
+0.17(+4.76%)
Jul 05, 2022
3.250
3.615
3.220
3.570
16,940
+0.20(+5.93%)
Jul 01, 2022
3.240
3.440
3.180
3.370
20,830
+0.21(+6.65%)
Jun 30, 2022
3.150
3.289
3.016
3.160
17,948
-0.12(-3.66%)
Jun 29, 2022
3.340
3.350
3.280
3.280
25,219
-0.14(-4.09%)
Jun 28, 2022
3.430
3.569
3.324
3.420
61,486
-0.06(-1.72%)
Jun 27, 2022
3.150
3.500
3.150
3.480
29,993
+0.29(+9.09%)
Jun 24, 2022
3.210
3.700
3.150
3.190
81,676
-0.03(-0.93%)
Jun 23, 2022
3.140
3.330
3.140
3.220
16,142
+0.12(+4.04%)
Jun 22, 2022
3.050
3.250
3.050
3.095
16,678
-0.07(-2.21%)
Jun 21, 2022
3.300
3.355
3.100
3.165
33,410
-0.04(-1.40%)
Jun 17, 2022
3.326
3.326
3.100
3.210
13,622
+0.08(+2.56%)
Jun 16, 2022
3.140
3.210
3.000
3.130
40,880
-0.16(-4.86%)
Jun 15, 2022
3.250
3.453
3.180
3.290
20,235
+0.05(+1.54%)
Jun 14, 2022
3.200
3.330
3.200
3.240
10,985
+0.01(+0.31%)
Jun 13, 2022
3.450
3.500
3.200
3.230
40,681
-0.35(-9.78%)
Jun 10, 2022
3.550
3.750
3.550
3.580
41,524
-0.06(-1.65%)
Jun 09, 2022
3.790
3.870
3.630
3.640
17,470
-0.15(-3.96%)
Jun 08, 2022
3.760
3.840
3.670
3.790
11,237
+0.13(+3.55%)
Jun 07, 2022
3.630
3.770
3.560
3.660
35,214
+0.02(+0.55%)
Jun 06, 2022
3.810
3.810
3.630
3.640
12,681
-0.15(-3.96%)
Jun 03, 2022
3.800
3.800
3.710
3.790
12,938
+0.08(+2.16%)
Jun 02, 2022
3.690
3.810
3.610
3.710
28,629
+0.02(+0.54%)
Jun 01, 2022
3.900
3.900
3.590
3.690
43,989
-0.14(-3.66%)
May 31, 2022
3.940
3.940
3.744
3.830
14,534
-0.04(-1.03%)
May 27, 2022
3.700
3.950
3.690
3.870
66,842
+0.17(+4.59%)
May 26, 2022
3.650
3.740
3.510
3.700
32,523
+0.14(+3.93%)
May 25, 2022
3.380
3.603
3.320
3.560
18,152
+0.18(+5.33%)
May 24, 2022
3.530
3.600
3.380
3.380
28,171
-0.24(-6.63%)
May 23, 2022
3.640
3.750
3.560
3.620
19,985
+0.01(+0.28%)
May 20, 2022
3.780
3.800
3.530
3.610
18,352
-0.04(-1.10%)
May 19, 2022
3.620
3.750
3.560
3.650
22,824
+0.08(+2.24%)
May 18, 2022
3.630
3.690
3.540
3.570
22,599
-0.08(-2.19%)
May 17, 2022
3.650
3.710
3.470
3.650
47,005
+0.05(+1.39%)
May 16, 2022
3.450
3.700
3.450
3.600
21,558
+0.08(+2.27%)
May 13, 2022
3.290
3.560
3.240
3.520
38,875
+0.20(+6.02%)
May 12, 2022
3.240
3.450
3.200
3.320
50,734
-0.02(-0.60%)
May 11, 2022
3.440
3.520
3.280
3.340
138,671
-0.14(-4.02%)
May 10, 2022
3.680
3.680
3.350
3.480
29,313
-0.08(-2.25%)
May 09, 2022
3.680
3.700
3.410
3.560
126,694
-0.15(-4.04%)
May 06, 2022
3.900
3.960
3.660
3.710
68,218
-0.20(-5.12%)
May 05, 2022
3.980
3.990
3.870
3.910
29,067
-0.16(-3.93%)
May 04, 2022
3.880
4.180
3.750
4.070
86,154
+0.19(+4.90%)
May 03, 2022
3.850
4.080
3.852
3.880
67,337
-0.13(-3.24%)
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
.