Skip to main content

Dolphin Entertainment Inc (NQ: DLPN )

1.090 -0.030 (-2.68%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 1.460 1.520 1.370 1.390 152,544 -0.07(-4.79%)
Mar 28, 2024 1.370 1.500 1.370 1.460 88,244 +0.06(+4.29%)
Mar 27, 2024 1.380 1.420 1.380 1.400 10,193 +0.03(+2.19%)
Mar 26, 2024 1.370 1.435 1.346 1.370 33,531 -0.03(-2.14%)
Mar 25, 2024 1.340 1.440 1.333 1.400 46,961 +0.04(+2.94%)
Mar 22, 2024 1.331 1.375 1.330 1.360 18,176 +0.03(+2.26%)
Mar 21, 2024 1.350 1.400 1.310 1.330 11,350 +0.03(+2.31%)
Mar 20, 2024 1.350 1.355 1.270 1.300 9,460 +0.03(+2.36%)
Mar 19, 2024 1.310 1.350 1.265 1.270 45,862 -0.05(-3.79%)
Mar 18, 2024 1.300 1.380 1.290 1.320 18,437 +0.02(+1.54%)
Mar 15, 2024 1.310 1.330 1.290 1.300 29,446 -0.01(-0.76%)
Mar 14, 2024 1.300 1.314 1.290 1.310 85,984 +0.00(+0.00%)
Mar 13, 2024 1.330 1.360 1.300 1.310 33,571 -0.02(-1.50%)
Mar 12, 2024 1.360 1.365 1.300 1.330 7,101 -0.03(-2.21%)
Mar 11, 2024 1.370 1.410 1.340 1.360 22,371 +0.03(+2.26%)
Mar 08, 2024 1.320 1.350 1.300 1.330 19,542 +0.02(+1.53%)
Mar 07, 2024 1.300 1.350 1.300 1.310 8,549 -0.01(-0.76%)
Mar 06, 2024 1.325 1.370 1.300 1.320 18,890 -0.01(-1.12%)
Mar 05, 2024 1.400 1.490 1.310 1.335 149,164 -0.06(-4.64%)
Mar 04, 2024 1.330 1.430 1.280 1.400 30,704 +0.06(+4.48%)
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.