Skip to main content

Dolphin Entertainment Inc (NQ: DLPN )

0.9000 +0.1900 (+26.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.090 1.150 1.090 1.140 25,837 +0.04(+3.64%)
May 31, 2024 1.100 1.150 1.090 1.100 32,779 -0.01(-0.90%)
May 30, 2024 1.100 1.139 1.080 1.110 53,502 +0.00(+0.00%)
May 29, 2024 1.120 1.140 1.090 1.110 29,670 -0.01(-0.89%)
May 28, 2024 1.090 1.130 1.080 1.120 49,087 +0.00(+0.00%)
May 24, 2024 1.140 1.140 1.080 1.120 55,903 +0.03(+2.74%)
May 23, 2024 1.100 1.130 1.070 1.090 88,980 -0.03(-2.67%)
May 22, 2024 1.140 1.150 1.080 1.120 89,183 -0.02(-1.75%)
May 21, 2024 1.110 1.160 1.090 1.140 85,920 +0.01(+0.88%)
May 20, 2024 1.270 1.270 1.100 1.130 92,973 -0.10(-8.13%)
May 17, 2024 1.160 1.290 1.110 1.230 320,018 -0.01(-0.81%)
May 16, 2024 1.230 1.390 1.180 1.240 403,918 +0.00(+0.00%)
May 15, 2024 1.300 1.340 1.160 1.240 3,172,862 +0.11(+10.22%)
May 14, 2024 1.140 1.230 1.100 1.125 1,037,992 -0.03(-3.02%)
May 13, 2024 1.220 1.227 1.120 1.160 58,402 +0.04(+3.57%)
May 10, 2024 1.100 1.150 1.100 1.120 76,873 +0.02(+1.82%)
May 09, 2024 1.110 1.180 1.100 1.100 26,421 +0.00(+0.00%)
May 08, 2024 1.116 1.118 1.100 1.100 15,442 +0.00(+0.00%)
May 07, 2024 1.170 1.180 1.100 1.100 45,050 -0.08(-6.78%)
May 06, 2024 1.210 1.240 1.165 1.180 35,864 -0.04(-3.28%)
May 03, 2024 1.230 1.290 1.210 1.220 20,476 -0.06(-4.69%)
May 02, 2024 1.250 1.292 1.210 1.280 39,235 +0.03(+2.40%)
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.