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
)
1.100
-0.080 (-6.78%)
Streaming Delayed Price
Updated: 4:00 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 (%)
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%)
Jan 04, 2021
3.480
3.480
3.300
3.390
54,802
-0.01(-0.29%)
Dec 31, 2020
3.400
3.400
3.400
158,135
+0.12(+3.66%)
Dec 30, 2020
3.270
3.430
3.230
3.280
158,135
+0.03(+0.92%)
Dec 29, 2020
3.450
3.480
3.200
3.250
113,371
-0.16(-4.69%)
Dec 28, 2020
3.560
3.730
3.410
3.410
109,755
-0.17(-4.75%)
Dec 24, 2020
3.650
3.730
3.540
3.580
43,800
-0.08(-2.19%)
Dec 23, 2020
3.820
3.840
3.510
3.660
136,919
-0.10(-2.66%)
Dec 22, 2020
3.540
3.970
3.540
3.760
236,617
+0.18(+5.03%)
Dec 21, 2020
3.510
3.700
3.480
3.580
60,978
+0.04(+1.13%)
Dec 18, 2020
3.580
3.730
3.520
3.540
125,500
-0.04(-1.12%)
Dec 17, 2020
3.640
3.640
3.555
3.580
35,773
-0.03(-0.83%)
Dec 16, 2020
3.580
3.630
3.480
3.610
58,724
+0.04(+1.12%)
Dec 15, 2020
3.530
3.600
3.390
3.570
65,198
+0.07(+2.00%)
Dec 14, 2020
3.440
3.650
3.420
3.500
175,534
+0.02(+0.57%)
Dec 11, 2020
3.420
3.650
3.330
3.480
264,900
+0.07(+2.05%)
Dec 10, 2020
3.450
3.480
3.380
3.410
51,983
-0.04(-1.16%)
Dec 09, 2020
3.790
3.790
3.260
3.450
343,168
-0.36(-9.45%)
Dec 08, 2020
3.970
4.020
3.620
3.810
169,511
-0.17(-4.27%)
Dec 07, 2020
3.600
4.050
3.510
3.980
505,008
+0.36(+9.94%)
Dec 04, 2020
3.620
3.630
3.510
3.620
117,900
+0.06(+1.69%)
Dec 03, 2020
3.540
3.700
3.460
3.560
182,137
+0.03(+0.85%)
Dec 02, 2020
3.340
3.560
3.210
3.530
424,572
+0.18(+5.37%)
Dec 01, 2020
3.240
3.400
3.090
3.350
179,954
+0.09(+2.76%)
Nov 30, 2020
3.370
3.380
3.200
3.260
192,707
-0.16(-4.68%)
Nov 27, 2020
3.564
3.720
3.298
3.420
224,300
-0.05(-1.53%)
Nov 25, 2020
3.401
3.600
3.150
3.473
473,680
-0.08(-2.17%)
Nov 24, 2020
3.700
3.750
3.450
3.550
236,534
-0.20(-5.33%)
Nov 23, 2020
3.750
3.900
3.650
3.750
394,032
+0.12(+3.45%)
Nov 20, 2020
3.500
3.725
3.451
3.625
271,660
+0.15(+4.32%)
Nov 19, 2020
3.300
3.715
3.300
3.475
354,329
+0.05(+1.50%)
Nov 18, 2020
3.425
3.564
3.251
3.424
344,073
+0.12(+3.74%)
Nov 17, 2020
3.450
3.550
3.250
3.300
199,821
-0.15(-4.36%)
Nov 16, 2020
3.400
3.595
3.328
3.450
170,679
+0.05(+1.49%)
Nov 13, 2020
3.400
3.400
3.150
3.400
104,840
-0.05(-1.45%)
Nov 12, 2020
3.200
3.450
3.150
3.450
130,211
+0.25(+7.73%)
Nov 11, 2020
3.171
3.250
3.130
3.203
39,165
+0.05(+1.67%)
Nov 10, 2020
3.150
3.250
3.150
3.150
24,551
+0.00(+0.00%)
Nov 09, 2020
3.200
3.350
3.150
3.150
150,105
-0.02(-0.79%)
Nov 06, 2020
3.139
3.175
3.040
3.175
57,940
+0.00(+0.03%)
Nov 05, 2020
3.100
3.350
3.100
3.174
78,709
+0.01(+0.32%)
Nov 04, 2020
3.192
3.249
3.070
3.164
25,847
-0.03(-0.86%)
Nov 03, 2020
3.150
3.229
3.100
3.192
33,185
+0.06(+2.06%)
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
.