ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dolphin Entertainment Inc (NQ: DLPN )

1.190 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 1.160 1.198 1.150 1.190 21,259 +0.03(+2.59%)
Nov 05, 2024 1.180 1.200 1.160 1.160 19,342 -0.01(-0.85%)
Nov 04, 2024 1.170 1.220 1.140 1.170 33,307 -0.01(-0.85%)
Nov 01, 2024 1.140 1.230 1.140 1.180 23,956 +0.01(+0.85%)
Oct 31, 2024 1.150 1.215 1.130 1.170 57,076 +0.01(+1.20%)
Oct 30, 2024 1.220 1.274 1.090 1.156 93,148 -0.09(-7.51%)
Oct 29, 2024 1.180 1.360 1.180 1.250 95,801 +0.02(+1.63%)
Oct 28, 2024 1.300 1.329 1.180 1.230 43,375 -0.07(-5.38%)
Oct 25, 2024 1.340 1.340 1.240 1.300 15,429 +0.01(+0.83%)
Oct 24, 2024 1.350 1.400 1.280 1.289 17,126 -0.03(-2.33%)
Oct 23, 2024 1.330 1.350 1.280 1.320 32,325 -0.01(-0.75%)
Oct 22, 2024 1.460 1.480 1.330 1.330 70,346 -0.16(-10.82%)
Oct 21, 2024 1.550 1.600 1.480 1.491 53,009 -0.05(-3.16%)
Oct 18, 2024 1.420 1.560 1.400 1.540 35,053 +0.12(+8.45%)
Oct 17, 2024 1.400 1.430 1.350 1.420 34,411 -0.03(-2.07%)
Oct 16, 2024 1.330 1.520 1.280 1.450 72,378 -0.01(-0.68%)
Oct 15, 2024 1.378 1.500 1.248 1.460 142,492 +0.08(+5.95%)
Oct 14, 2024 1.200 1.380 1.140 1.378 91,337 +0.13(+10.42%)
Oct 11, 2024 1.253 1.340 1.248 1.248 16,684 -0.04(-3.41%)
Oct 10, 2024 1.300 1.344 1.240 1.292 7,784 -0.07(-5.00%)
Oct 09, 2024 1.380 1.440 1.280 1.360 47,009 +0.00(+0.00%)
Oct 08, 2024 1.240 1.380 1.240 1.360 34,510 +0.03(+2.43%)
Oct 07, 2024 1.293 1.380 1.203 1.328 30,936 +0.01(+0.44%)
Oct 04, 2024 1.256 1.383 1.256 1.322 15,625 +0.02(+1.69%)
Oct 03, 2024 1.260 1.320 1.240 1.300 14,805 +0.03(+2.69%)
Oct 02, 2024 1.171 1.440 1.171 1.266 24,772 +0.10(+8.19%)
Oct 01, 2024 1.250 1.320 1.160 1.170 12,168 -0.09(-7.13%)
Sep 30, 2024 1.320 1.320 1.105 1.260 16,268 -0.04(-3.08%)
Sep 27, 2024 1.240 1.340 1.220 1.300 7,866 +0.00(+0.31%)
Sep 26, 2024 1.320 1.340 1.228 1.296 13,147 +0.07(+5.55%)
Sep 25, 2024 1.304 1.352 1.101 1.228 26,511 -0.01(-1.14%)
Sep 24, 2024 1.260 1.336 1.200 1.242 9,974 +0.00(+0.02%)
Sep 23, 2024 1.340 1.360 1.198 1.242 16,960 -0.08(-6.27%)
Sep 20, 2024 1.336 1.396 1.020 1.325 47,885 -0.01(-0.75%)
Sep 19, 2024 1.456 1.458 1.335 1.335 5,553 -0.01(-0.39%)
Sep 18, 2024 1.460 1.460 1.340 1.340 7,520 -0.08(-5.63%)
Sep 17, 2024 1.426 1.500 1.410 1.420 3,880 +0.01(+1.00%)
Sep 16, 2024 1.512 1.512 1.406 1.406 2,834 -0.07(-4.74%)
Sep 13, 2024 1.552 1.552 1.440 1.476 11,415 -0.08(-5.14%)
Sep 12, 2024 1.500 1.560 1.421 1.556 28,590 +0.06(+3.73%)
Sep 11, 2024 1.400 1.500 1.402 1.500 8,129 +0.03(+2.14%)
Sep 10, 2024 1.442 1.500 1.360 1.469 19,346 +0.08(+5.81%)
Sep 09, 2024 1.357 1.500 1.357 1.388 18,345 +0.03(+2.21%)
Sep 06, 2024 1.440 1.440 1.301 1.358 5,403 -0.07(-4.98%)
Sep 05, 2024 1.435 1.435 1.324 1.429 5,203 +0.01(+0.65%)
Sep 04, 2024 1.400 1.420 1.380 1.420 10,536 +0.02(+1.28%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.