Dolphin Entertainment Inc (NQ: DLPN )

1.244 +0.024 (+2.01%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1.300 1.380 1.280 1.340 22,416 +0.01(+0.75%)
Feb 29, 2024 1.370 1.390 1.280 1.330 58,868 -0.04(-2.92%)
Feb 28, 2024 1.310 1.400 1.300 1.370 18,689 +0.09(+7.03%)
Feb 27, 2024 1.210 1.370 1.210 1.280 44,745 +0.04(+3.23%)
Feb 26, 2024 1.260 1.290 1.240 1.240 21,268 -0.05(-3.51%)
Feb 23, 2024 1.230 1.306 1.200 1.285 31,768 +0.02(+1.19%)
Feb 22, 2024 1.220 1.314 1.220 1.270 18,296 -0.04(-3.05%)
Feb 21, 2024 1.251 1.345 1.251 1.310 6,661 +0.00(+0.00%)
Feb 20, 2024 1.190 1.360 1.190 1.310 29,186 +0.08(+6.50%)
Feb 16, 2024 1.367 1.367 0.9550 1.230 276,332 -0.15(-10.87%)
Feb 15, 2024 1.400 1.440 1.380 1.380 14,008 -0.06(-4.17%)
Feb 14, 2024 1.360 1.440 1.350 1.440 38,841 +0.05(+3.40%)
Feb 13, 2024 1.424 1.430 1.270 1.393 30,086 -0.08(-5.27%)
Feb 12, 2024 1.512 1.555 1.420 1.470 22,159 -0.03(-2.00%)
Feb 09, 2024 1.575 1.620 1.443 1.500 55,995 -0.07(-4.46%)
Feb 08, 2024 1.390 1.620 1.390 1.570 96,005 +0.16(+11.35%)
Feb 07, 2024 1.448 1.448 1.390 1.410 25,316 +0.00(+0.00%)
Feb 06, 2024 1.400 1.420 1.400 1.410 10,865 +0.01(+0.71%)
Feb 05, 2024 1.400 1.430 1.400 1.400 3,321 -0.04(-2.78%)
Feb 02, 2024 1.390 1.490 1.380 1.440 25,746 +0.00(+0.00%)
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.