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
)
1.280
+0.030 (+2.40%)
Streaming Delayed Price
Updated: 3:48 PM EDT, May 2, 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 (%)
May 28, 2021
8.700
8.950
8.485
8.560
210,825
-0.11(-1.27%)
May 27, 2021
8.760
8.970
8.411
8.670
721,368
-0.40(-4.41%)
May 26, 2021
8.250
9.360
8.250
9.070
3,032,634
+1.01(+12.53%)
May 25, 2021
8.290
8.540
8.020
8.060
263,890
-0.11(-1.35%)
May 24, 2021
8.560
8.700
8.170
8.170
297,527
-0.38(-4.44%)
May 21, 2021
8.900
8.900
8.260
8.550
392,814
-0.13(-1.50%)
May 20, 2021
8.530
9.230
8.360
8.680
656,748
+0.31(+3.70%)
May 19, 2021
8.030
8.600
8.000
8.370
265,178
-0.35(-4.01%)
May 18, 2021
10.25
10.26
8.510
8.720
1,019,760
-0.89(-9.26%)
May 17, 2021
8.750
9.760
8.340
9.610
911,014
+0.55(+6.07%)
May 14, 2021
8.420
9.120
8.330
9.060
408,924
+0.65(+7.73%)
May 13, 2021
8.330
8.590
7.600
8.410
333,733
+0.17(+2.06%)
May 12, 2021
8.620
9.130
8.210
8.240
851,117
-0.51(-5.83%)
May 11, 2021
8.000
9.120
7.800
8.750
364,660
+0.18(+2.10%)
May 10, 2021
9.390
9.480
8.500
8.570
331,355
-0.88(-9.31%)
May 07, 2021
9.620
10.09
9.410
9.450
339,106
-0.10(-1.05%)
May 06, 2021
9.770
9.900
9.110
9.550
295,508
-0.15(-1.55%)
May 05, 2021
10.13
10.21
9.500
9.700
458,319
-0.37(-3.67%)
May 04, 2021
10.24
10.40
9.030
10.07
1,374,284
-0.24(-2.33%)
May 03, 2021
11.05
11.25
10.31
10.31
996,345
-0.80(-7.20%)
Apr 30, 2021
12.46
12.87
10.93
11.11
1,902,000
-1.88(-14.47%)
Apr 29, 2021
11.65
14.74
11.40
12.99
13,140,059
+1.51(+13.15%)
Apr 28, 2021
11.21
11.94
10.72
11.48
982,578
+0.43(+3.89%)
Apr 27, 2021
11.73
12.23
11.00
11.05
1,262,374
-0.71(-6.04%)
Apr 26, 2021
11.01
12.27
10.62
11.76
3,742,357
-0.07(-0.59%)
Apr 23, 2021
9.500
12.97
9.250
11.83
10,038,200
+2.63(+28.59%)
Apr 22, 2021
9.110
10.52
8.920
9.200
2,652,653
+0.07(+0.77%)
Apr 21, 2021
8.420
9.220
8.340
9.130
647,308
+0.45(+5.18%)
Apr 20, 2021
8.210
9.840
8.200
8.680
2,267,491
+0.53(+6.50%)
Apr 19, 2021
8.930
9.120
8.050
8.150
677,421
-1.00(-10.93%)
Apr 16, 2021
9.500
9.750
8.680
9.150
1,362,100
+0.13(+1.44%)
Apr 15, 2021
9.800
10.00
8.620
9.020
1,511,476
-0.79(-8.05%)
Apr 14, 2021
9.860
10.35
9.370
9.810
1,463,808
-0.14(-1.41%)
Apr 13, 2021
9.750
10.49
9.690
9.950
776,082
+0.01(+0.10%)
Apr 12, 2021
10.47
10.55
9.710
9.940
1,265,287
-0.91(-8.39%)
Apr 09, 2021
12.38
12.38
10.57
10.85
1,953,400
-1.75(-13.89%)
Apr 08, 2021
13.95
14.20
12.15
12.60
2,863,937
-0.83(-6.18%)
Apr 07, 2021
12.38
13.95
12.05
13.43
2,436,707
+0.74(+5.83%)
Apr 06, 2021
11.70
13.25
11.68
12.69
1,965,564
+0.74(+6.19%)
Apr 05, 2021
13.13
13.51
11.55
11.95
2,149,638
-1.45(-10.82%)
Apr 01, 2021
13.01
14.50
12.10
13.40
3,879,100
+0.69(+5.43%)
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%)
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
.