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. - Common Stock (NQ:DLPN)

1.380 -0.040 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.400 1.455 1.352 1.380 17,914 -0.04(-2.82%)
Dec 24, 2025 1.460 1.464 1.420 1.420 6,368 -0.05(-3.40%)
Dec 23, 2025 1.432 1.470 1.432 1.470 5,378 -0.01(-0.68%)
Dec 22, 2025 1.490 1.520 1.412 1.480 32,532 -0.01(-0.67%)
Dec 19, 2025 1.460 1.520 1.410 1.490 42,131 +0.03(+2.05%)
Dec 18, 2025 1.470 1.510 1.450 1.460 25,619 -0.01(-0.68%)
Dec 17, 2025 1.490 1.540 1.470 1.470 17,846 +0.00(+0.00%)
Dec 16, 2025 1.600 1.610 1.440 1.470 27,223 -0.07(-4.55%)
Dec 15, 2025 1.590 1.650 1.540 1.540 46,896 -0.07(-4.35%)
Dec 12, 2025 1.580 1.620 1.550 1.610 18,311 +0.01(+0.63%)
Dec 11, 2025 1.570 1.620 1.500 1.600 21,255 +0.03(+1.91%)
Dec 10, 2025 1.580 1.660 1.570 1.570 63,206 -0.05(-3.09%)
Dec 09, 2025 1.630 1.670 1.620 1.620 22,403 -0.02(-1.52%)
Dec 08, 2025 1.650 1.675 1.630 1.645 11,569 -0.01(-0.90%)
Dec 05, 2025 1.630 1.700 1.480 1.660 50,642 +0.01(+0.61%)
Dec 04, 2025 1.680 1.680 1.630 1.650 40,778 +0.00(+0.00%)
Dec 03, 2025 1.570 1.660 1.570 1.650 104,492 +0.00(+0.00%)
Dec 02, 2025 1.742 1.742 1.640 1.650 55,372 +0.04(+2.48%)
Dec 01, 2025 1.620 1.700 1.610 1.610 44,190 -0.01(-0.62%)
Nov 28, 2025 1.650 1.670 1.600 1.620 44,114 -0.01(-0.61%)
Nov 26, 2025 1.630 1.660 1.630 1.630 29,543 +0.01(+0.62%)
Nov 25, 2025 1.630 1.700 1.610 1.620 43,350 -0.07(-4.14%)
Nov 24, 2025 1.690 1.720 1.670 1.690 11,736 -0.02(-1.17%)
Nov 21, 2025 1.690 1.740 1.610 1.710 18,684 +0.04(+2.40%)
Nov 20, 2025 1.730 1.775 1.642 1.670 20,680 -0.06(-3.47%)
Nov 19, 2025 1.700 1.840 1.670 1.730 22,761 -0.01(-0.57%)
Nov 18, 2025 1.800 1.800 1.690 1.740 21,021 -0.06(-3.33%)
Nov 17, 2025 1.740 1.870 1.740 1.800 95,409 +0.07(+4.05%)
Nov 14, 2025 1.580 1.750 1.500 1.730 52,275 +0.06(+3.59%)
Nov 13, 2025 1.650 1.685 1.600 1.670 45,837 +0.00(+0.00%)
Nov 12, 2025 1.660 1.775 1.580 1.670 54,066 +0.06(+3.73%)
Nov 11, 2025 1.560 1.640 1.490 1.610 43,724 +0.07(+4.55%)
Nov 10, 2025 1.500 1.620 1.500 1.540 29,664 +0.08(+5.48%)
Nov 07, 2025 1.550 1.550 1.430 1.460 21,754 -0.12(-7.37%)
Nov 06, 2025 1.590 1.680 1.540 1.576 22,026 -0.11(-6.46%)
Nov 05, 2025 1.675 1.750 1.620 1.685 8,903 +0.04(+2.12%)
Nov 04, 2025 1.750 1.750 1.635 1.650 34,075 -0.10(-5.71%)
Nov 03, 2025 1.790 1.790 1.720 1.750 25,077 +0.01(+0.57%)
Oct 31, 2025 1.660 1.750 1.660 1.740 23,623 +0.07(+4.19%)
Oct 30, 2025 1.750 1.830 1.590 1.670 37,171 -0.12(-6.70%)
Oct 29, 2025 1.850 1.850 1.760 1.790 29,409 -0.03(-1.65%)
Oct 28, 2025 1.800 1.880 1.770 1.820 80,899 +0.06(+3.41%)
Oct 27, 2025 1.610 1.800 1.560 1.760 66,867 +0.15(+9.32%)
Oct 24, 2025 1.660 1.684 1.600 1.610 59,095 -0.04(-2.42%)
Oct 23, 2025 1.460 1.680 1.410 1.650 70,265 +0.17(+11.49%)
Oct 22, 2025 1.570 1.570 1.420 1.480 37,607 -0.08(-5.13%)
Oct 21, 2025 1.530 1.570 1.506 1.560 31,171 +0.07(+4.70%)
Oct 20, 2025 1.410 1.556 1.410 1.490 33,651 +0.08(+5.67%)
Oct 17, 2025 1.400 1.437 1.400 1.410 22,143 -0.01(-0.70%)
Oct 16, 2025 1.490 1.546 1.350 1.420 81,790 -0.09(-5.96%)
Oct 15, 2025 1.650 1.680 1.460 1.510 111,438 -0.08(-5.03%)
Oct 14, 2025 1.440 1.630 1.410 1.590 183,157 +0.20(+14.39%)
Oct 13, 2025 1.470 1.480 1.370 1.390 29,509 +0.02(+1.46%)
Oct 10, 2025 1.460 1.490 1.340 1.370 89,607 -0.09(-6.16%)
Oct 09, 2025 1.500 1.500 1.430 1.460 72,010 -0.06(-3.95%)
Oct 08, 2025 1.500 1.580 1.422 1.520 149,642 +0.02(+1.33%)
Oct 07, 2025 1.500 1.540 1.437 1.500 54,475 +0.00(+0.05%)
Oct 06, 2025 1.480 1.570 1.420 1.499 211,236 +0.05(+3.40%)
Oct 03, 2025 1.320 1.460 1.315 1.450 141,109 +0.13(+10.02%)
Oct 02, 2025 1.320 1.330 1.281 1.318 18,156 +0.01(+0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.