Skip to main content

Dolphin Entertainment Inc (NQ: DLPN )

1.129 -0.031 (-2.65%)
Streaming Delayed Price Updated: 2:56 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 43,375 -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%)
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.