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

Dolphin Entertainment Inc (NQ: DLPN )

1.156 -0.094 (-7.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 30, 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 (%)
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 +0.72(+98.63%)
Oct 15, 2024 0.6890 0.7500 0.6242 0.7300 284,986 +0.04(+5.95%)
Oct 14, 2024 0.6000 0.6900 0.5701 0.6890 182,775 +0.06(+10.42%)
Oct 11, 2024 0.6266 0.6700 0.6240 0.6240 33,368 -0.02(-3.41%)
Oct 10, 2024 0.6500 0.6720 0.6200 0.6460 15,569 -0.03(-5.00%)
Oct 09, 2024 0.6900 0.7200 0.6400 0.6800 94,019 +0.00(+0.00%)
Oct 08, 2024 0.6200 0.6900 0.6200 0.6800 69,020 +0.02(+2.43%)
Oct 07, 2024 0.6465 0.6900 0.6017 0.6639 61,872 +0.00(+0.44%)
Oct 04, 2024 0.6280 0.6915 0.6280 0.6610 31,251 +0.01(+1.69%)
Oct 03, 2024 0.6300 0.6600 0.6200 0.6500 29,610 +0.02(+2.69%)
Oct 02, 2024 0.5856 0.7200 0.5856 0.6330 49,545 +0.05(+8.19%)
Oct 01, 2024 0.6250 0.6600 0.5801 0.5851 24,337 -0.04(-7.13%)
Sep 30, 2024 0.6600 0.6600 0.5525 0.6300 32,537 -0.02(-3.08%)
Sep 27, 2024 0.6200 0.6700 0.6100 0.6500 15,733 +0.00(+0.31%)
Sep 26, 2024 0.6600 0.6700 0.6140 0.6480 26,294 +0.03(+5.55%)
Sep 25, 2024 0.6520 0.6759 0.5505 0.6139 53,022 -0.01(-1.14%)
Sep 24, 2024 0.6300 0.6680 0.6000 0.6210 19,948 +0.00(+0.02%)
Sep 23, 2024 0.6700 0.6800 0.5990 0.6209 33,921 -0.04(-6.27%)
Sep 20, 2024 0.6680 0.6980 0.5100 0.6624 95,770 -0.01(-0.75%)
Sep 19, 2024 0.7280 0.7290 0.6674 0.6674 11,107 -0.00(-0.39%)
Sep 18, 2024 0.7300 0.7300 0.6700 0.6700 15,040 -0.04(-5.63%)
Sep 17, 2024 0.7130 0.7500 0.7050 0.7100 7,760 +0.01(+1.00%)
Sep 16, 2024 0.7560 0.7560 0.7030 0.7030 5,668 -0.04(-4.74%)
Sep 13, 2024 0.7762 0.7762 0.7200 0.7380 22,830 -0.04(-5.14%)
Sep 12, 2024 0.7500 0.7800 0.7106 0.7780 57,180 +0.03(+3.73%)
Sep 11, 2024 0.7000 0.7500 0.7010 0.7500 16,259 +0.02(+2.14%)
Sep 10, 2024 0.7210 0.7500 0.6800 0.7343 38,693 +0.04(+5.81%)
Sep 09, 2024 0.6787 0.7500 0.6787 0.6940 36,691 +0.01(+2.21%)
Sep 06, 2024 0.7200 0.7200 0.6505 0.6790 10,806 -0.04(-4.98%)
Sep 05, 2024 0.7175 0.7175 0.6621 0.7146 10,407 +0.00(+0.65%)
Sep 04, 2024 0.7000 0.7100 0.6900 0.7100 21,073 +0.01(+1.28%)
Sep 03, 2024 0.7500 0.7800 0.7000 0.7010 41,071 +0.00(+0.14%)
Aug 30, 2024 0.7100 0.7100 0.6900 0.7000 5,082 +0.01(+1.45%)
Aug 29, 2024 0.7000 0.7190 0.6900 0.6900 12,589 -0.01(-1.43%)
Aug 28, 2024 0.7000 0.7180 0.6900 0.7000 9,745 +0.01(+2.04%)
Aug 27, 2024 0.6900 0.7200 0.6500 0.6860 72,399 -0.00(-0.58%)
Aug 26, 2024 0.7200 0.7200 0.6800 0.6900 24,760 -0.03(-4.15%)
Aug 23, 2024 0.6749 0.7200 0.6500 0.7199 82,743 +0.07(+10.75%)
Aug 22, 2024 0.6740 0.6740 0.6500 0.6500 12,508 -0.02(-3.42%)
Aug 21, 2024 0.6800 0.6940 0.6401 0.6730 6,775 -0.01(-0.88%)
Aug 20, 2024 0.6882 0.7088 0.6626 0.6790 16,858 -0.03(-4.35%)
Aug 19, 2024 0.7650 0.7775 0.6610 0.7099 76,959 -0.02(-2.53%)
Aug 16, 2024 0.7100 0.7401 0.7000 0.7283 12,834 +0.01(+0.87%)
Aug 15, 2024 0.7277 0.8499 0.7220 0.7220 28,386 -0.13(-15.05%)
Aug 14, 2024 0.8500 0.8500 0.7900 0.8499 7,775 +0.07(+8.96%)
Aug 13, 2024 0.7447 0.8100 0.7400 0.7800 7,872 +0.00(+0.00%)
Aug 12, 2024 0.7900 0.7900 0.7241 0.7800 12,050 -0.01(-1.27%)
Aug 09, 2024 0.8166 0.8166 0.7800 0.7900 10,868 +0.01(+1.28%)
Aug 08, 2024 0.8000 0.8190 0.7800 0.7800 2,922 -0.02(-2.94%)
Aug 07, 2024 0.8100 0.8300 0.7800 0.8036 7,745 -0.02(-2.68%)
Aug 06, 2024 0.8000 0.8300 0.7800 0.8257 41,875 +0.04(+5.18%)
Aug 05, 2024 0.7800 0.7900 0.7800 0.7850 52,167 -0.02(-1.88%)
Aug 02, 2024 0.7699 0.8187 0.7699 0.8000 83,038 -0.00(-0.49%)
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.