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)

1.080 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 8, 2025 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 (%)
May 08, 2025 1.060 1.080 1.034 1.080 10,378 +0.02(+1.84%)
May 07, 2025 1.050 1.090 1.000 1.060 20,436 -0.02(-1.81%)
May 06, 2025 1.120 1.120 1.050 1.080 10,183 -0.04(-3.57%)
May 05, 2025 1.100 1.140 1.080 1.120 14,767 -0.00(-0.44%)
May 02, 2025 1.140 1.162 1.080 1.125 10,574 +0.00(+0.45%)
May 01, 2025 1.090 1.120 1.090 1.120 8,929 +0.05(+4.67%)
Apr 30, 2025 1.080 1.140 1.060 1.070 10,046 -0.02(-1.83%)
Apr 29, 2025 1.060 1.130 1.060 1.090 7,708 -0.02(-2.04%)
Apr 28, 2025 1.100 1.144 1.090 1.113 8,678 +0.02(+2.08%)
Apr 25, 2025 1.060 1.090 1.050 1.090 11,072 +0.03(+2.35%)
Apr 24, 2025 0.9900 1.080 0.9900 1.065 25,241 +0.05(+5.45%)
Apr 23, 2025 1.000 1.035 0.9863 1.010 13,732 +0.01(+1.00%)
Apr 22, 2025 1.020 1.020 0.9901 1.000 9,260 -0.02(-1.96%)
Apr 21, 2025 1.050 1.050 0.9800 1.020 19,373 -0.00(-0.49%)
Apr 17, 2025 1.020 1.025 1.000 1.025 4,074 +0.00(+0.49%)
Apr 16, 2025 1.020 1.070 1.000 1.020 18,363 -0.01(-0.97%)
Apr 15, 2025 1.060 1.080 1.010 1.030 5,633 +0.00(+0.00%)
Apr 14, 2025 1.010 1.070 1.000 1.030 13,849 +0.00(+0.00%)
Apr 11, 2025 0.9600 1.060 0.9600 1.030 25,582 +0.03(+3.00%)
Apr 10, 2025 0.9500 1.000 0.9500 1.000 29,093 +0.00(+0.00%)
Apr 09, 2025 0.8800 1.000 0.8754 1.000 62,577 +0.12(+14.29%)
Apr 08, 2025 0.9376 0.9439 0.7470 0.8750 31,619 +0.00(+0.46%)
Apr 07, 2025 0.9020 0.9800 0.8700 0.8710 39,926 -0.12(-12.02%)
Apr 04, 2025 1.010 1.010 0.9600 0.9900 30,840 -0.03(-2.94%)
Apr 03, 2025 1.020 1.040 0.9800 1.020 9,967 +0.01(+0.99%)
Apr 02, 2025 0.9900 1.040 0.9818 1.010 35,440 +0.00(+0.00%)
Apr 01, 2025 1.010 1.030 0.9601 1.010 28,668 +0.00(+0.00%)
Mar 31, 2025 1.030 1.040 0.9501 1.010 66,411 -0.04(-3.81%)
Mar 28, 2025 1.070 1.120 1.030 1.050 243,257 -0.01(-0.94%)
Mar 27, 2025 1.010 1.100 1.000 1.060 1,795,262 +0.05(+4.89%)
Mar 26, 2025 0.9800 1.011 0.9600 1.011 55,377 -0.01(-0.92%)
Mar 25, 2025 1.065 1.070 0.9798 1.020 34,075 -0.05(-4.67%)
Mar 24, 2025 1.110 1.110 1.010 1.070 27,264 -0.04(-3.60%)
Mar 21, 2025 1.000 1.140 0.9799 1.110 24,737 +0.08(+7.77%)
Mar 20, 2025 1.000 1.060 1.000 1.030 12,275 +0.00(+0.00%)
Mar 19, 2025 1.045 1.045 1.000 1.030 11,794 +0.03(+3.00%)
Mar 18, 2025 1.010 1.015 1.000 1.000 17,666 -0.03(-2.91%)
Mar 17, 2025 1.020 1.030 0.9799 1.030 26,109 +0.02(+1.98%)
Mar 14, 2025 0.9996 1.010 0.9798 1.010 19,388 +0.02(+2.02%)
Mar 13, 2025 1.020 1.030 0.9900 0.9900 12,732 -0.03(-2.94%)
Mar 12, 2025 1.070 1.070 1.020 1.020 9,721 -0.06(-5.56%)
Mar 11, 2025 1.000 1.140 0.9800 1.080 26,738 +0.07(+6.93%)
Mar 10, 2025 1.100 1.100 0.9798 1.010 29,774 -0.09(-8.18%)
Mar 07, 2025 1.000 1.100 0.9798 1.100 18,424 +0.11(+11.11%)
Mar 06, 2025 1.000 1.016 0.9800 0.9900 10,374 -0.03(-2.94%)
Mar 05, 2025 1.030 1.060 1.020 1.020 13,568 -0.01(-0.97%)
Mar 04, 2025 1.070 1.074 1.030 1.030 13,923 -0.04(-3.74%)
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 Of Service.