Dolphin Entertainment Inc (NQ: DLPN )

4.854 USD +0.194 (+4.16%)
Streaming Delayed Price Updated: 11:21 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.830 4.980 4.550 4.660 74,800 -0.19(-3.92%)
Feb 25, 2021 5.050 5.150 4.820 4.850 86,654 -0.24(-4.72%)
Feb 24, 2021 5.110 5.400 5.090 5.090 64,395 +0.07(+1.39%)
Feb 23, 2021 5.300 5.580 4.930 5.020 221,286 -0.70(-12.24%)
Feb 22, 2021 5.550 5.890 5.500 5.720 139,303 -0.03(-0.52%)
Feb 19, 2021 5.600 5.960 5.400 5.750 369,500 +0.15(+2.68%)
Feb 18, 2021 5.100 5.690 5.100 5.600 548,651 +0.44(+8.53%)
Feb 17, 2021 4.850 5.260 4.750 5.160 583,849 +0.34(+7.05%)
Feb 16, 2021 4.980 5.180 4.680 4.820 693,968 -0.38(-7.31%)
Feb 12, 2021 5.500 5.600 4.880 5.200 1,082,600 -0.73(-12.31%)
Feb 11, 2021 4.910 7.500 4.610 5.930 10,770,178 +1.07(+22.02%)
Feb 10, 2021 5.030 5.140 4.620 4.860 443,869 -0.17(-3.38%)
Feb 09, 2021 4.590 5.100 4.590 5.030 334,628 +0.38(+8.17%)
Feb 08, 2021 4.550 4.710 4.500 4.650 338,415 +0.18(+4.03%)
Feb 05, 2021 4.200 4.540 3.960 4.470 596,100 +0.28(+6.68%)
Feb 04, 2021 4.050 4.230 4.010 4.190 199,741 +0.19(+4.75%)
Feb 03, 2021 3.890 4.100 3.890 4.000 153,572 +0.12(+3.09%)
Feb 02, 2021 3.830 4.000 3.830 3.880 138,817 +0.05(+1.31%)
Feb 01, 2021 3.880 3.940 3.820 3.830 149,816 -0.05(-1.29%)
Jan 29, 2021 4.030 4.080 3.800 3.880 322,400 -0.22(-5.37%)
Jan 28, 2021 4.440 4.460 4.050 4.100 491,514 -0.73(-15.11%)
Jan 27, 2021 4.330 4.980 4.050 4.830 2,156,221 +0.78(+19.26%)
Jan 26, 2021 4.100 4.100 3.970 4.050 271,533 -0.01(-0.25%)
Jan 25, 2021 4.150 4.290 3.830 4.060 309,274 -0.06(-1.46%)
Jan 22, 2021 3.950 4.250 3.810 4.120 521,600 +0.14(+3.52%)
Jan 21, 2021 3.940 3.980 3.760 3.980 232,472 +0.11(+2.84%)
Jan 20, 2021 3.950 3.984 3.718 3.870 273,424 -0.07(-1.78%)
Jan 19, 2021 3.990 3.990 3.760 3.940 359,019 -0.05(-1.25%)
Jan 15, 2021 4.030 4.050 3.860 3.990 596,500 -0.05(-1.24%)
Jan 14, 2021 4.140 4.280 4.000 4.040 673,490 -0.03(-0.74%)
Jan 13, 2021 4.220 4.400 4.020 4.070 737,312 -0.54(-11.71%)
Jan 12, 2021 3.720 5.500 3.630 4.610 9,063,110 +0.98(+27.00%)
Jan 11, 2021 3.710 3.780 3.510 3.630 68,203 -0.06(-1.63%)
Jan 08, 2021 3.590 3.750 3.519 3.690 82,000 +0.11(+3.07%)
Jan 07, 2021 3.490 3.860 3.470 3.580 105,380 +0.13(+3.77%)
Jan 06, 2021 3.590 3.660 3.450 3.450 39,771 -0.16(-4.43%)
Jan 05, 2021 3.360 3.690 3.360 3.610 136,533 +0.22(+6.49%)
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.