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

Dolphin Entertainment, Inc. - Common Stock (NQ: DLPN )

1.070 +0.020 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.030 1.070 1.010 1.070 59,009 +0.01(+0.94%)
Dec 19, 2024 1.100 1.120 1.050 1.060 17,691 -0.05(-4.50%)
Dec 18, 2024 1.150 1.150 1.100 1.110 22,076 -0.03(-2.63%)
Dec 17, 2024 1.100 1.140 1.020 1.140 122,025 +0.06(+5.56%)
Dec 16, 2024 1.150 1.150 1.070 1.080 60,479 -0.09(-7.68%)
Dec 13, 2024 1.100 1.180 1.100 1.170 45,371 +0.06(+5.40%)
Dec 12, 2024 1.125 1.199 1.070 1.110 58,147 -0.02(-1.77%)
Dec 11, 2024 1.090 1.180 1.070 1.130 70,361 +0.01(+0.89%)
Dec 10, 2024 1.140 1.140 1.072 1.120 53,780 +0.00(+0.00%)
Dec 09, 2024 1.150 1.150 1.100 1.120 52,431 -0.04(-3.45%)
Dec 06, 2024 1.170 1.200 1.140 1.160 11,467 -0.03(-2.52%)
Dec 05, 2024 1.300 1.320 1.180 1.190 28,796 -0.11(-8.46%)
Dec 04, 2024 1.310 1.340 1.240 1.300 35,563 +0.01(+0.78%)
Dec 03, 2024 1.350 1.356 1.210 1.290 47,883 +0.04(+3.20%)
Dec 02, 2024 1.150 1.250 1.110 1.250 54,339 +0.13(+11.61%)
Nov 29, 2024 1.100 1.125 1.100 1.120 19,795 +0.03(+2.75%)
Nov 27, 2024 1.040 1.110 1.040 1.090 48,841 +0.03(+2.83%)
Nov 26, 2024 1.070 1.100 1.050 1.060 22,206 -0.02(-1.85%)
Nov 25, 2024 1.070 1.100 1.050 1.080 29,835 +0.01(+0.93%)
Nov 22, 2024 1.100 1.120 1.070 1.070 5,858 -0.01(-0.93%)
Nov 21, 2024 1.090 1.140 1.061 1.080 82,057 -0.06(-5.26%)
Nov 20, 2024 1.150 1.280 1.060 1.140 139,720 -0.02(-1.72%)
Nov 19, 2024 1.090 1.210 1.090 1.160 53,624 +0.07(+6.42%)
Nov 18, 2024 1.070 1.139 1.061 1.090 17,723 -0.01(-0.91%)
Nov 15, 2024 1.150 1.160 0.9500 1.100 158,187 -0.07(-5.98%)
Nov 14, 2024 1.230 1.319 1.160 1.170 116,912 -0.04(-3.31%)
Nov 13, 2024 1.200 1.235 1.174 1.210 42,788 -0.04(-3.20%)
Nov 12, 2024 1.240 1.270 1.210 1.250 21,873 -0.02(-1.57%)
Nov 11, 2024 1.310 1.310 1.220 1.270 54,558 +0.03(+2.42%)
Nov 08, 2024 1.170 1.290 1.150 1.240 52,222 +0.08(+6.90%)
Nov 07, 2024 1.180 1.200 1.151 1.160 27,184 -0.03(-2.52%)
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 43,376 -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 1.460 142,493 +0.08(+5.95%)
Oct 14, 2024 1.200 1.380 1.140 1.378 91,387 +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%)
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 following
Privacy Policy and Terms and Conditions.