Skip to main content

Dolphin Entertainment Inc (NQ: DLPN )

1.000 -0.020 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.000 1.020 0.9520 1.000 36,701 -0.02(-1.96%)
Jun 17, 2024 1.040 1.041 1.000 1.020 91,276 -0.01(-0.97%)
Jun 14, 2024 1.050 1.050 1.030 1.030 26,535 -0.02(-1.90%)
Jun 13, 2024 1.050 1.060 1.050 1.050 11,546 +0.00(+0.00%)
Jun 12, 2024 1.070 1.080 1.050 1.050 24,725 -0.03(-2.78%)
Jun 11, 2024 1.050 1.090 1.050 1.080 17,129 +0.03(+2.86%)
Jun 10, 2024 1.080 1.081 1.050 1.050 44,439 -0.04(-3.67%)
Jun 07, 2024 1.080 1.100 1.080 1.090 30,376 +0.00(+0.00%)
Jun 06, 2024 1.080 1.110 1.080 1.090 21,687 -0.02(-1.80%)
Jun 05, 2024 1.090 1.110 1.080 1.110 24,959 +0.01(+0.91%)
Jun 04, 2024 1.140 1.140 1.080 1.100 18,011 -0.04(-3.51%)
Jun 03, 2024 1.090 1.150 1.090 1.140 25,837 +0.04(+3.64%)
May 31, 2024 1.100 1.150 1.090 1.100 32,779 -0.01(-0.90%)
May 30, 2024 1.100 1.139 1.080 1.110 53,502 +0.00(+0.00%)
May 29, 2024 1.120 1.140 1.090 1.110 29,670 -0.01(-0.89%)
May 28, 2024 1.090 1.130 1.080 1.120 49,087 +0.00(+0.00%)
May 24, 2024 1.140 1.140 1.080 1.120 55,903 +0.03(+2.74%)
May 23, 2024 1.100 1.130 1.070 1.090 88,980 -0.03(-2.67%)
May 22, 2024 1.140 1.150 1.080 1.120 89,183 -0.02(-1.75%)
May 21, 2024 1.110 1.160 1.090 1.140 85,920 +0.01(+0.88%)
May 20, 2024 1.270 1.270 1.100 1.130 92,973 -0.10(-8.13%)
May 17, 2024 1.160 1.290 1.110 1.230 320,018 -0.01(-0.81%)
May 16, 2024 1.230 1.390 1.180 1.240 403,918 +0.00(+0.00%)
May 15, 2024 1.300 1.340 1.160 1.240 3,172,862 +0.11(+10.22%)
May 14, 2024 1.140 1.230 1.100 1.125 1,037,992 -0.03(-3.02%)
May 13, 2024 1.220 1.227 1.120 1.160 58,402 +0.04(+3.57%)
May 10, 2024 1.100 1.150 1.100 1.120 76,873 +0.02(+1.82%)
May 09, 2024 1.110 1.180 1.100 1.100 26,421 +0.00(+0.00%)
May 08, 2024 1.116 1.118 1.100 1.100 15,442 +0.00(+0.00%)
May 07, 2024 1.170 1.180 1.100 1.100 45,050 -0.08(-6.78%)
May 06, 2024 1.210 1.240 1.165 1.180 35,864 -0.04(-3.28%)
May 03, 2024 1.230 1.290 1.210 1.220 20,476 -0.06(-4.69%)
May 02, 2024 1.250 1.292 1.210 1.280 39,235 +0.03(+2.40%)
May 01, 2024 1.330 1.330 1.210 1.250 33,846 +0.00(+0.00%)
Apr 30, 2024 1.320 1.320 1.203 1.250 47,566 -0.06(-4.94%)
Apr 29, 2024 1.210 1.319 1.200 1.315 142,309 +0.11(+9.58%)
Apr 26, 2024 1.150 1.240 1.150 1.200 35,039 +0.02(+1.69%)
Apr 25, 2024 1.140 1.200 1.140 1.180 43,651 +0.02(+1.72%)
Apr 24, 2024 1.200 1.210 1.110 1.160 40,781 -0.05(-3.73%)
Apr 23, 2024 1.240 1.240 1.190 1.205 25,899 -0.00(-0.41%)
Apr 22, 2024 1.240 1.250 1.150 1.210 40,196 +0.02(+1.68%)
Apr 19, 2024 1.200 1.210 1.190 1.190 25,571 -0.01(-0.83%)
Apr 18, 2024 1.200 1.230 1.200 1.200 21,081 -0.02(-1.64%)
Apr 17, 2024 1.190 1.250 1.190 1.220 31,314 +0.03(+2.52%)
Apr 16, 2024 1.280 1.280 1.180 1.190 57,942 -0.07(-5.56%)
Apr 15, 2024 1.250 1.270 1.240 1.260 7,000 +0.02(+1.25%)
Apr 12, 2024 1.230 1.245 1.230 1.244 1,920 +0.02(+2.01%)
Apr 11, 2024 1.215 1.240 1.207 1.220 10,405 -0.01(-0.81%)
Apr 10, 2024 1.210 1.230 1.179 1.230 17,387 +0.05(+4.24%)
Apr 09, 2024 1.170 1.250 1.150 1.180 46,498 -0.02(-1.67%)
Apr 08, 2024 1.150 1.200 1.150 1.200 16,858 +0.05(+4.35%)
Apr 05, 2024 1.180 1.180 1.030 1.150 245,018 -0.05(-4.17%)
Apr 04, 2024 1.170 1.240 1.170 1.200 35,118 +0.01(+0.84%)
Apr 03, 2024 1.300 1.310 0.9975 1.190 267,192 -0.15(-11.19%)
Apr 02, 2024 1.375 1.375 1.300 1.340 49,226 -0.05(-3.60%)
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.