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

Dolphin Entertainment, Inc. - Common Stock (NQ:DLPN)

1.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.080 1.080 1.030 1.070 13,393 +0.00(+0.00%)
May 29, 2025 1.110 1.110 1.050 1.070 17,759 -0.03(-2.73%)
May 28, 2025 1.080 1.108 1.076 1.100 14,202 +0.02(+1.85%)
May 27, 2025 1.090 1.120 1.070 1.080 16,271 +0.00(+0.00%)
May 23, 2025 1.070 1.080 1.040 1.080 16,539 -0.01(-0.92%)
May 22, 2025 1.070 1.120 1.040 1.090 13,606 +0.01(+0.93%)
May 21, 2025 1.190 1.190 1.050 1.080 47,614 -0.01(-0.92%)
May 20, 2025 1.120 1.255 1.080 1.090 123,116 -0.01(-1.01%)
May 19, 2025 1.080 1.149 1.060 1.101 41,618 +0.03(+2.91%)
May 16, 2025 1.040 1.100 1.022 1.070 31,158 +0.02(+1.90%)
May 15, 2025 1.060 1.065 1.040 1.050 9,179 +0.01(+0.96%)
May 14, 2025 1.000 1.058 1.005 1.040 24,481 +0.02(+1.96%)
May 13, 2025 1.000 1.030 1.000 1.020 62,265 +0.02(+2.00%)
May 12, 2025 1.090 1.090 1.000 1.000 34,480 -0.09(-8.25%)
May 09, 2025 1.040 1.090 1.040 1.090 10,169 +0.01(+0.92%)
May 08, 2025 1.060 1.080 1.034 1.080 10,378 +0.02(+1.84%)
May 07, 2025 1.050 1.090 1.000 1.060 20,436 -0.02(-1.81%)
May 06, 2025 1.120 1.120 1.050 1.080 10,183 -0.04(-3.57%)
May 05, 2025 1.100 1.140 1.080 1.120 14,767 -0.00(-0.44%)
May 02, 2025 1.140 1.162 1.080 1.125 10,574 +0.00(+0.45%)
May 01, 2025 1.090 1.120 1.090 1.120 8,929 +0.05(+4.67%)
Apr 30, 2025 1.080 1.140 1.060 1.070 10,046 -0.02(-1.83%)
Apr 29, 2025 1.060 1.130 1.060 1.090 7,708 -0.02(-2.04%)
Apr 28, 2025 1.100 1.144 1.090 1.113 8,678 +0.02(+2.08%)
Apr 25, 2025 1.060 1.090 1.050 1.090 11,072 +0.03(+2.35%)
Apr 24, 2025 0.9900 1.080 0.9900 1.065 25,241 +0.05(+5.45%)
Apr 23, 2025 1.000 1.035 0.9863 1.010 13,732 +0.01(+1.00%)
Apr 22, 2025 1.020 1.020 0.9901 1.000 9,260 -0.02(-1.96%)
Apr 21, 2025 1.050 1.050 0.9800 1.020 19,373 -0.00(-0.49%)
Apr 17, 2025 1.020 1.025 1.000 1.025 4,074 +0.00(+0.49%)
Apr 16, 2025 1.020 1.070 1.000 1.020 18,363 -0.01(-0.97%)
Apr 15, 2025 1.060 1.080 1.010 1.030 5,633 +0.00(+0.00%)
Apr 14, 2025 1.010 1.070 1.000 1.030 13,849 +0.00(+0.00%)
Apr 11, 2025 0.9600 1.060 0.9600 1.030 25,582 +0.03(+3.00%)
Apr 10, 2025 0.9500 1.000 0.9500 1.000 29,093 +0.00(+0.00%)
Apr 09, 2025 0.8800 1.000 0.8754 1.000 62,577 +0.12(+14.29%)
Apr 08, 2025 0.9376 0.9439 0.7470 0.8750 31,619 +0.00(+0.46%)
Apr 07, 2025 0.9020 0.9800 0.8700 0.8710 39,926 -0.12(-12.02%)
Apr 04, 2025 1.010 1.010 0.9600 0.9900 30,840 -0.03(-2.94%)
Apr 03, 2025 1.020 1.040 0.9800 1.020 9,967 +0.01(+0.99%)
Apr 02, 2025 0.9900 1.040 0.9818 1.010 35,440 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.