Dolphin Entertainment Inc (NQ: DLPN )

3.940 USD -0.050 (-1.25%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 3.990 3.990 3.760 3.940 359,019 -0.05(-1.25%)
Jan 15, 2021 4.030 4.050 3.860 3.990 596,500 -0.05(-1.24%)
Jan 14, 2021 4.140 4.280 4.000 4.040 673,490 -0.03(-0.74%)
Jan 13, 2021 4.220 4.400 4.020 4.070 737,312 -0.54(-11.71%)
Jan 12, 2021 3.720 5.500 3.630 4.610 9,063,110 +0.98(+27.00%)
Jan 11, 2021 3.710 3.780 3.510 3.630 68,203 -0.06(-1.63%)
Jan 08, 2021 3.590 3.750 3.519 3.690 82,000 +0.11(+3.07%)
Jan 07, 2021 3.490 3.860 3.470 3.580 105,380 +0.13(+3.77%)
Jan 06, 2021 3.590 3.660 3.450 3.450 39,771 -0.16(-4.43%)
Jan 05, 2021 3.360 3.690 3.360 3.610 136,533 +0.22(+6.49%)
Jan 04, 2021 3.480 3.480 3.300 3.390 54,802 -0.01(-0.29%)
Dec 31, 2020 3.400 3.400 3.400 158,135 +0.12(+3.66%)
Dec 30, 2020 3.270 3.430 3.230 3.280 158,135 +0.03(+0.92%)
Dec 29, 2020 3.450 3.480 3.200 3.250 113,371 -0.16(-4.69%)
Dec 28, 2020 3.560 3.730 3.410 3.410 109,755 -0.17(-4.75%)
Dec 24, 2020 3.650 3.730 3.540 3.580 43,800 -0.08(-2.19%)
Dec 23, 2020 3.820 3.840 3.510 3.660 136,919 -0.10(-2.66%)
Dec 22, 2020 3.540 3.970 3.540 3.760 236,617 +0.18(+5.03%)
Dec 21, 2020 3.510 3.700 3.480 3.580 60,978 +0.04(+1.13%)
Dec 18, 2020 3.580 3.730 3.520 3.540 125,500 -0.04(-1.12%)
Dec 17, 2020 3.640 3.640 3.555 3.580 35,773 -0.03(-0.83%)
Dec 16, 2020 3.580 3.630 3.480 3.610 58,724 +0.04(+1.12%)
Dec 15, 2020 3.530 3.600 3.390 3.570 65,198 +0.07(+2.00%)
Dec 14, 2020 3.440 3.650 3.420 3.500 175,534 +0.02(+0.57%)
Dec 11, 2020 3.420 3.650 3.330 3.480 264,900 +0.07(+2.05%)
Dec 10, 2020 3.450 3.480 3.380 3.410 51,983 -0.04(-1.16%)
Dec 09, 2020 3.790 3.790 3.260 3.450 343,168 -0.36(-9.45%)
Dec 08, 2020 3.970 4.020 3.620 3.810 169,511 -0.17(-4.27%)
Dec 07, 2020 3.600 4.050 3.510 3.980 505,008 +0.36(+9.94%)
Dec 04, 2020 3.620 3.630 3.510 3.620 117,900 +0.06(+1.69%)
Dec 03, 2020 3.540 3.700 3.460 3.560 182,137 +0.03(+0.85%)
Dec 02, 2020 3.340 3.560 3.210 3.530 424,572 +0.18(+5.37%)
Dec 01, 2020 3.240 3.400 3.090 3.350 179,954 +0.09(+2.76%)
Nov 30, 2020 3.370 3.380 3.200 3.260 192,707 -0.16(-4.68%)
Nov 27, 2020 3.564 3.720 3.298 3.420 224,300 +2.73(+392.37%)
Nov 25, 2020 0.6801 0.7200 0.6300 0.6946 2,368,400 -0.02(-2.17%)
Nov 24, 2020 0.7400 0.7500 0.6900 0.7100 1,182,670 -0.04(-5.33%)
Nov 23, 2020 0.7500 0.7800 0.7300 0.7500 1,970,164 +0.03(+3.45%)
Nov 20, 2020 0.7000 0.7450 0.6903 0.7250 1,358,300 +0.03(+4.32%)
Nov 19, 2020 0.6600 0.7430 0.6600 0.6950 1,771,648 +0.01(+1.50%)
Nov 18, 2020 0.6850 0.7129 0.6502 0.6847 1,720,365 +0.02(+3.74%)
Nov 17, 2020 0.6900 0.7100 0.6500 0.6600 999,107 -0.03(-4.36%)
Nov 16, 2020 0.6800 0.7190 0.6656 0.6901 853,398 +0.01(+1.49%)
Nov 13, 2020 0.6800 0.6800 0.6300 0.6800 524,200 -0.01(-1.45%)
Nov 12, 2020 0.6400 0.6900 0.6300 0.6900 651,056 +0.05(+7.73%)
Nov 11, 2020 0.6342 0.6500 0.6260 0.6405 195,827 +0.01(+1.67%)
Nov 10, 2020 0.6300 0.6500 0.6300 0.6300 122,756 +0.00(+0.00%)
Nov 09, 2020 0.6400 0.6700 0.6300 0.6300 750,527 -0.01(-0.79%)
Nov 06, 2020 0.6278 0.6350 0.6080 0.6350 289,700 +0.00(+0.03%)
Nov 05, 2020 0.6200 0.6700 0.6200 0.6348 393,545 +0.00(+0.32%)
Nov 04, 2020 0.6383 0.6499 0.6140 0.6328 129,237 -0.01(-0.86%)
Nov 03, 2020 0.6300 0.6458 0.6200 0.6383 165,928 +0.01(+2.06%)
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.