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)

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 1.550 1.600 1.540 1.540 16,081 +0.01(+0.33%)
Apr 07, 2026 1.595 1.595 1.535 1.535 7,611 -0.01(-0.32%)
Apr 06, 2026 1.530 1.620 1.530 1.540 19,466 +0.01(+0.65%)
Apr 02, 2026 1.530 1.545 1.520 1.530 6,069 +0.01(+0.66%)
Apr 01, 2026 1.550 1.550 1.510 1.520 3,930 +0.05(+3.40%)
Mar 31, 2026 1.490 1.512 1.470 1.470 6,341 -0.04(-2.65%)
Mar 30, 2026 1.450 1.650 1.450 1.510 20,973 -0.02(-1.31%)
Mar 27, 2026 1.560 1.560 1.500 1.530 8,150 -0.04(-2.86%)
Mar 26, 2026 1.470 1.600 1.470 1.575 18,639 +0.02(+1.61%)
Mar 25, 2026 1.560 1.600 1.540 1.550 7,302 +0.01(+0.65%)
Mar 24, 2026 1.580 1.630 1.540 1.540 12,422 -0.04(-2.53%)
Mar 23, 2026 1.570 1.620 1.560 1.580 17,294 +0.06(+3.95%)
Mar 20, 2026 1.600 1.600 1.510 1.520 12,719 -0.07(-4.40%)
Mar 19, 2026 1.590 1.610 1.590 1.590 11,209 +0.00(+0.00%)
Mar 18, 2026 1.620 1.620 1.590 1.590 6,833 -0.03(-1.85%)
Mar 17, 2026 1.710 1.710 1.620 1.620 6,479 -0.01(-0.61%)
Mar 16, 2026 1.560 1.630 1.550 1.630 24,346 +0.08(+5.16%)
Mar 13, 2026 1.575 1.575 1.550 1.550 4,943 -0.01(-0.64%)
Mar 12, 2026 1.590 1.610 1.560 1.560 4,923 -0.03(-1.89%)
Mar 11, 2026 1.600 1.630 1.590 1.590 14,203 -0.02(-1.24%)
Mar 10, 2026 1.680 1.700 1.600 1.610 9,027 -0.02(-1.23%)
Mar 09, 2026 1.660 1.710 1.630 1.630 12,687 +0.00(+0.00%)
Mar 06, 2026 1.650 1.650 1.620 1.630 14,416 -0.02(-1.21%)
Mar 05, 2026 1.660 1.710 1.650 1.650 8,433 +0.00(+0.00%)
Mar 04, 2026 1.620 1.700 1.620 1.650 20,237 +0.02(+1.23%)
Mar 03, 2026 1.540 1.650 1.540 1.630 30,780 +0.02(+1.24%)
Mar 02, 2026 1.610 1.630 1.580 1.610 32,554 -0.03(-1.83%)
Feb 27, 2026 1.660 1.670 1.640 1.640 21,429 -0.04(-2.38%)
Feb 26, 2026 1.720 1.730 1.670 1.680 12,779 -0.09(-5.08%)
Feb 25, 2026 1.690 1.788 1.690 1.770 14,215 +0.07(+4.12%)
Feb 24, 2026 1.670 1.745 1.670 1.700 24,702 +0.03(+1.80%)
Feb 23, 2026 1.610 1.690 1.610 1.670 33,129 +0.06(+3.73%)
Feb 20, 2026 1.620 1.670 1.600 1.610 31,958 -0.01(-0.62%)
Feb 19, 2026 1.450 1.630 1.430 1.620 205,783 +0.19(+13.29%)
Feb 18, 2026 1.420 1.480 1.420 1.430 155,320 -0.04(-2.72%)
Feb 17, 2026 1.490 1.490 1.390 1.470 38,161 +0.00(+0.00%)
Feb 13, 2026 1.520 1.540 1.470 1.470 13,519 -0.05(-3.29%)
Feb 12, 2026 1.590 1.612 1.510 1.520 27,583 -0.03(-1.94%)
Feb 11, 2026 1.590 1.606 1.550 1.550 14,040 +0.00(+0.00%)
Feb 10, 2026 1.550 1.618 1.550 1.550 34,319 -0.03(-1.90%)
Feb 09, 2026 1.550 1.690 1.550 1.580 15,765 -0.01(-0.63%)
Feb 06, 2026 1.490 1.620 1.490 1.590 35,683 +0.10(+6.71%)
Feb 05, 2026 1.550 1.575 1.485 1.490 80,508 -0.09(-5.70%)
Feb 04, 2026 1.620 1.615 1.580 1.580 9,113 +0.01(+0.64%)
Feb 03, 2026 1.650 1.730 1.570 1.570 23,620 -0.04(-2.48%)
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.