Dolphin Entertainment Inc (NQ: DLPN )

7.680 USD -0.520 (-6.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 8.280 8.280 7.470 7.680 71,840 -0.52(-6.34%)
Dec 02, 2021 8.040 8.370 7.840 8.200 75,372 +0.12(+1.49%)
Dec 01, 2021 8.970 9.010 7.960 8.080 63,239 -0.68(-7.76%)
Nov 30, 2021 8.920 9.190 8.400 8.760 89,544 -0.25(-2.77%)
Nov 29, 2021 9.280 9.390 8.907 9.010 128,413 -0.25(-2.70%)
Nov 26, 2021 9.400 9.400 9.000 9.260 23,933 -0.18(-1.91%)
Nov 24, 2021 9.190 9.768 9.010 9.440 64,810 +0.18(+1.94%)
Nov 23, 2021 9.180 9.420 8.940 9.260 119,586 -0.09(-0.96%)
Nov 22, 2021 9.550 9.800 8.850 9.350 204,691 -0.45(-4.59%)
Nov 19, 2021 9.590 10.28 9.104 9.800 1,101,573 +0.76(+8.41%)
Nov 18, 2021 9.100 9.340 9.000 9.040 91,697 -0.14(-1.53%)
Nov 17, 2021 9.450 9.490 8.740 9.180 166,781 -0.42(-4.37%)
Nov 16, 2021 10.10 10.10 9.500 9.600 121,663 -0.19(-1.94%)
Nov 15, 2021 10.30 10.47 9.790 9.790 126,168 -0.42(-4.11%)
Nov 12, 2021 10.43 10.43 10.13 10.21 78,267 -0.07(-0.68%)
Nov 11, 2021 10.23 10.37 10.13 10.28 31,893 -0.14(-1.34%)
Nov 10, 2021 10.75 10.42 72,703 -0.37(-3.43%)
Nov 09, 2021 10.86 10.86 10.40 10.79 50,694 +0.02(+0.19%)
Nov 08, 2021 10.22 10.98 10.20 10.77 81,586 +0.46(+4.46%)
Nov 05, 2021 10.60 10.62 10.12 10.31 137,875 -0.29(-2.74%)
Nov 04, 2021 11.06 11.06 10.49 10.60 74,387 -0.31(-2.84%)
Nov 03, 2021 11.06 11.41 10.86 10.91 82,347 -0.21(-1.89%)
Nov 02, 2021 11.46 11.55 10.93 11.12 120,719 -0.39(-3.39%)
Nov 01, 2021 11.34 11.98 11.26 11.51 217,802 +0.25(+2.22%)
Oct 29, 2021 11.08 11.39 11.08 11.26 65,364 +0.16(+1.44%)
Oct 28, 2021 10.57 11.10 10.53 11.10 187,460 +0.44(+4.13%)
Oct 27, 2021 11.27 11.99 10.52 10.66 905,872 -0.65(-5.75%)
Oct 26, 2021 11.18 11.31 143,584 +0.14(+1.25%)
Oct 25, 2021 11.33 11.51 11.04 11.17 146,954 -0.09(-0.80%)
Oct 22, 2021 11.91 11.95 11.15 11.26 351,630 -0.57(-4.82%)
Oct 21, 2021 12.30 12.55 11.72 11.83 155,148 -0.58(-4.67%)
Oct 20, 2021 12.71 12.90 12.25 12.41 210,729 -0.21(-1.66%)
Oct 19, 2021 13.21 13.21 12.62 12.62 156,997 -0.42(-3.22%)
Oct 18, 2021 13.08 13.27 12.80 13.04 194,698 -0.01(-0.08%)
Oct 15, 2021 12.99 13.50 12.77 13.05 175,607 +0.22(+1.71%)
Oct 14, 2021 13.02 13.18 12.60 12.83 213,676 -0.11(-0.85%)
Oct 13, 2021 13.07 13.35 12.74 12.94 232,533 -0.15(-1.15%)
Oct 12, 2021 13.10 13.98 12.94 13.09 352,456 +0.24(+1.87%)
Oct 11, 2021 14.12 14.38 12.70 12.85 399,179 -1.36(-9.57%)
Oct 08, 2021 13.30 14.33 13.11 14.21 288,644 +0.97(+7.33%)
Oct 07, 2021 13.40 13.43 13.03 13.24 170,151 -0.14(-1.05%)
Oct 06, 2021 11.98 13.50 11.89 13.38 484,942 +1.25(+10.31%)
Oct 05, 2021 12.00 12.31 11.81 12.13 149,862 -0.08(-0.66%)
Oct 04, 2021 12.19 12.24 11.73 12.21 196,323 -0.06(-0.49%)
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.