Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dolphin Entertainment Inc (NQ: DLPN )

1.090 +0.030 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.040 1.110 1.040 1.090 48,838 +0.03(+2.83%)
Nov 26, 2024 1.070 1.100 1.050 1.060 22,206 -0.02(-1.85%)
Nov 25, 2024 1.070 1.100 1.050 1.080 29,835 +0.01(+0.93%)
Nov 22, 2024 1.100 1.120 1.070 1.070 5,858 -0.01(-0.93%)
Nov 21, 2024 1.090 1.140 1.061 1.080 82,057 -0.06(-5.26%)
Nov 20, 2024 1.150 1.280 1.060 1.140 139,720 -0.02(-1.72%)
Nov 19, 2024 1.090 1.210 1.090 1.160 53,624 +0.07(+6.42%)
Nov 18, 2024 1.070 1.139 1.061 1.090 17,723 -0.01(-0.91%)
Nov 15, 2024 1.150 1.160 0.9500 1.100 158,187 -0.07(-5.98%)
Nov 14, 2024 1.230 1.319 1.160 1.170 116,912 -0.04(-3.31%)
Nov 13, 2024 1.200 1.235 1.174 1.210 42,788 -0.04(-3.20%)
Nov 12, 2024 1.240 1.270 1.210 1.250 21,873 -0.02(-1.57%)
Nov 11, 2024 1.310 1.310 1.220 1.270 54,558 +0.03(+2.42%)
Nov 08, 2024 1.170 1.290 1.150 1.240 52,222 +0.08(+6.90%)
Nov 07, 2024 1.180 1.200 1.151 1.160 27,184 -0.03(-2.52%)
Nov 06, 2024 1.160 1.198 1.150 1.190 21,259 +0.03(+2.59%)
Nov 05, 2024 1.180 1.200 1.160 1.160 19,342 -0.01(-0.85%)
Nov 04, 2024 1.170 1.220 1.140 1.170 33,307 -0.01(-0.85%)
Nov 01, 2024 1.140 1.230 1.140 1.180 23,956 +0.01(+0.85%)
Oct 31, 2024 1.150 1.215 1.130 1.170 57,076 +0.01(+1.20%)
Oct 30, 2024 1.220 1.274 1.090 1.156 93,148 -0.09(-7.51%)
Oct 29, 2024 1.180 1.360 1.180 1.250 95,801 +0.02(+1.63%)
Oct 28, 2024 1.300 1.329 1.180 1.230 43,376 -0.07(-5.38%)
Oct 25, 2024 1.340 1.340 1.240 1.300 15,429 +0.01(+0.83%)
Oct 24, 2024 1.350 1.400 1.280 1.289 17,126 -0.03(-2.33%)
Oct 23, 2024 1.330 1.350 1.280 1.320 32,325 -0.01(-0.75%)
Oct 22, 2024 1.460 1.480 1.330 1.330 70,346 -0.16(-10.82%)
Oct 21, 2024 1.550 1.600 1.480 1.491 53,009 -0.05(-3.16%)
Oct 18, 2024 1.420 1.560 1.400 1.540 35,053 +0.12(+8.45%)
Oct 17, 2024 1.400 1.430 1.350 1.420 34,411 -0.03(-2.07%)
Oct 16, 2024 1.330 1.520 1.280 1.450 72,378 -0.01(-0.68%)
Oct 15, 2024 1.378 1.500 1.248 1.460 142,493 +0.08(+5.95%)
Oct 14, 2024 1.200 1.380 1.140 1.378 91,387 +0.13(+10.42%)
Oct 11, 2024 1.253 1.340 1.248 1.248 16,684 -0.04(-3.41%)
Oct 10, 2024 1.300 1.344 1.240 1.292 7,784 -0.07(-5.00%)
Oct 09, 2024 1.380 1.440 1.280 1.360 47,009 +0.00(+0.00%)
Oct 08, 2024 1.240 1.380 1.240 1.360 34,510 +0.03(+2.43%)
Oct 07, 2024 1.293 1.380 1.203 1.328 30,936 +0.01(+0.44%)
Oct 04, 2024 1.256 1.383 1.256 1.322 15,625 +0.02(+1.69%)
Oct 03, 2024 1.260 1.320 1.240 1.300 14,805 +0.03(+2.69%)
Oct 02, 2024 1.171 1.440 1.171 1.266 24,772 +0.10(+8.19%)
Oct 01, 2024 1.250 1.320 1.160 1.170 12,168 -0.09(-7.13%)
Sep 30, 2024 1.320 1.320 1.105 1.260 16,268 -0.04(-3.08%)
Sep 27, 2024 1.240 1.340 1.220 1.300 7,866 +0.00(+0.31%)
Sep 26, 2024 1.320 1.340 1.228 1.296 13,147 +0.07(+5.55%)
Sep 25, 2024 1.304 1.352 1.101 1.228 26,511 -0.01(-1.14%)
Sep 24, 2024 1.260 1.336 1.200 1.242 9,974 +0.00(+0.02%)
Sep 23, 2024 1.340 1.360 1.198 1.242 16,960 -0.08(-6.27%)
Sep 20, 2024 1.336 1.396 1.020 1.325 47,885 -0.01(-0.75%)
Sep 19, 2024 1.456 1.458 1.335 1.335 5,553 -0.01(-0.39%)
Sep 18, 2024 1.460 1.460 1.340 1.340 7,520 -0.08(-5.63%)
Sep 17, 2024 1.426 1.500 1.410 1.420 3,880 +0.01(+1.00%)
Sep 16, 2024 1.512 1.512 1.406 1.406 2,834 -0.07(-4.74%)
Sep 13, 2024 1.552 1.552 1.440 1.476 11,415 -0.08(-5.14%)
Sep 12, 2024 1.500 1.560 1.421 1.556 28,590 +0.06(+3.73%)
Sep 11, 2024 1.400 1.500 1.402 1.500 8,129 +0.03(+2.14%)
Sep 10, 2024 1.442 1.500 1.360 1.469 19,346 +0.08(+5.81%)
Sep 09, 2024 1.357 1.500 1.357 1.388 18,345 +0.03(+2.21%)
Sep 06, 2024 1.440 1.440 1.301 1.358 5,403 -0.07(-4.98%)
Sep 05, 2024 1.435 1.435 1.324 1.429 5,203 +0.01(+0.65%)
Sep 04, 2024 1.400 1.420 1.380 1.420 10,536 +0.02(+1.28%)
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.