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

Dolphin Entertainment Inc (NQ: DLPN )

0.7900 +0.0100 (+1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 9, 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 (%)
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%)
Aug 01, 2024 0.8300 0.8688 0.7601 0.8039 20,204 +0.01(+1.18%)
Jul 31, 2024 0.8499 0.8500 0.7800 0.7945 8,096 -0.03(-3.49%)
Jul 30, 2024 0.8030 0.8500 0.8000 0.8232 3,740 -0.02(-2.90%)
Jul 29, 2024 0.8320 0.8900 0.7800 0.8478 15,244 -0.02(-2.45%)
Jul 26, 2024 0.8690 0.8990 0.7800 0.8691 15,315 +0.03(+3.46%)
Jul 25, 2024 0.8410 0.8700 0.7510 0.8400 60,506 -0.02(-2.33%)
Jul 24, 2024 0.8578 0.9100 0.8400 0.8600 5,314 +0.00(+0.26%)
Jul 23, 2024 0.8900 0.8900 0.8400 0.8578 8,352 -0.03(-3.07%)
Jul 22, 2024 0.8820 0.8857 0.8500 0.8850 25,491 +0.01(+0.91%)
Jul 19, 2024 0.8400 0.9100 0.8400 0.8770 7,697 +0.03(+4.03%)
Jul 18, 2024 0.8604 0.9129 0.8420 0.8430 13,757 -0.05(-5.24%)
Jul 17, 2024 0.9106 0.9106 0.8400 0.8896 19,771 -0.02(-2.37%)
Jul 16, 2024 0.9500 0.9500 0.8601 0.9112 24,451 -0.00(-0.42%)
Jul 15, 2024 0.9617 0.9999 0.8600 0.9150 96,320 +0.02(+1.67%)
Jul 12, 2024 0.7100 1.000 0.7000 0.9000 91,895 +0.19(+26.26%)
Jul 11, 2024 0.7470 0.7600 0.7089 0.7128 100,821 -0.01(-1.27%)
Jul 10, 2024 0.8000 0.8072 0.6338 0.7220 191,497 -0.08(-9.86%)
Jul 09, 2024 0.8000 0.8430 0.7900 0.8010 8,980 +0.01(+1.39%)
Jul 08, 2024 0.8084 0.8470 0.7840 0.7900 47,424 -0.02(-2.53%)
Jul 05, 2024 0.8448 0.8448 0.8000 0.8105 100,292 +0.00(+0.25%)
Jul 03, 2024 0.8000 0.8579 0.8000 0.8085 18,118 -0.02(-2.00%)
Jul 02, 2024 0.9000 0.9350 0.8250 0.8250 29,041 -0.07(-7.83%)
Jul 01, 2024 0.9000 0.9000 0.8501 0.8951 19,243 -0.05(-4.98%)
Jun 28, 2024 0.9270 0.9420 0.9010 0.9420 6,529 +0.02(+2.64%)
Jun 27, 2024 0.9500 0.9780 0.8900 0.9178 73,913 -0.05(-5.38%)
Jun 26, 2024 1.010 1.020 0.9700 0.9700 13,509 -0.05(-4.90%)
Jun 25, 2024 1.000 1.040 0.9600 1.020 65,205 +0.02(+2.00%)
Jun 24, 2024 0.9900 1.000 0.9300 1.000 61,699 +0.05(+5.26%)
Jun 21, 2024 0.9310 1.000 0.9310 0.9500 55,002 -0.03(-2.81%)
Jun 20, 2024 0.9600 0.9800 0.9151 0.9775 19,651 -0.02(-2.25%)
Jun 18, 2024 1.000 1.020 0.9520 1.000 36,901 -0.02(-1.96%)
Jun 17, 2024 1.040 1.041 1.000 1.020 91,276 -0.01(-0.97%)
Jun 14, 2024 1.050 1.050 1.030 1.030 26,535 -0.02(-1.90%)
Jun 13, 2024 1.050 1.060 1.050 1.050 11,546 +0.00(+0.00%)
Jun 12, 2024 1.070 1.080 1.050 1.050 24,725 -0.03(-2.78%)
Jun 11, 2024 1.050 1.090 1.050 1.080 17,129 +0.03(+2.86%)
Jun 10, 2024 1.080 1.081 1.050 1.050 44,439 -0.04(-3.67%)
Jun 07, 2024 1.080 1.100 1.080 1.090 30,376 +0.00(+0.00%)
Jun 06, 2024 1.080 1.110 1.080 1.090 21,687 -0.02(-1.80%)
Jun 05, 2024 1.090 1.110 1.080 1.110 24,959 +0.01(+0.91%)
Jun 04, 2024 1.140 1.140 1.080 1.100 18,011 -0.04(-3.51%)
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.