DLPN - Dolphin Entertainment, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20200.68360.68360.52170.57010.5701115,056
Feb 26, 20200.72000.72000.65000.68000.680058,300
Feb 25, 20200.76000.76000.67000.72000.720076,400
Feb 24, 20200.76000.76000.66000.75000.750078,600
Feb 21, 20200.76000.80000.72000.75000.7500195,100
Feb 20, 20200.79000.79000.73000.78000.7800116,700
Feb 19, 20200.74000.78000.68000.78000.7800195,900
Feb 18, 20200.82000.82000.72000.75000.7500200,900
Feb 14, 20200.84000.89000.77000.79000.7900222,000
Feb 13, 20200.85000.85000.70000.84000.8400324,700
Feb 12, 20200.72000.89000.70000.84000.8400515,700
Feb 11, 20200.74000.75000.67000.71000.710082,000
Feb 10, 20200.72000.73000.70000.72000.720078,700
Feb 07, 20200.76000.77000.67000.70000.7000106,000
Feb 06, 20200.70000.74000.67000.74000.7400131,400
Feb 05, 20200.66000.70000.65000.66000.660022,400
Feb 04, 20200.66000.70000.64000.66000.660038,500
Feb 03, 20200.68000.70000.64000.66000.660027,000
Jan 31, 20200.65000.71000.63000.68000.680095,600
Jan 30, 20200.65000.67000.63000.66000.660039,700
Jan 29, 20200.63000.66000.63000.63000.630057,500
Jan 28, 20200.64000.68000.63000.66000.660044,900
Jan 27, 20200.67000.67000.63000.64000.640029,300
Jan 24, 20200.65000.65000.63000.65000.650045,300
Jan 23, 20200.68000.70000.63000.66000.660075,500
Jan 22, 20200.68000.71000.67000.68000.680059,200
Jan 21, 20200.67000.69000.67000.69000.690082,800
Jan 17, 20200.77000.77000.66000.68000.680066,300
Jan 16, 20200.65000.89000.64000.71000.7100610,000
Jan 15, 20200.63000.68000.61000.65000.650094,400
Jan 14, 20200.64000.66000.60000.65000.650048,900
Jan 13, 20200.63000.67000.58000.66000.660058,300
Jan 10, 20200.68000.68000.62000.65000.650044,500
Jan 09, 20200.67000.68000.64000.65000.650019,400
Jan 08, 20200.65000.67000.63000.64000.640015,800
Jan 07, 20200.66000.68000.59000.65000.650049,300
Jan 06, 20200.64000.68000.63000.66000.660047,100
Jan 03, 20200.65000.69000.64000.64000.640022,000
Jan 02, 20200.70000.70000.65000.68000.680047,600
Dec 31, 20190.66000.70000.61000.70000.700083,200
Dec 30, 20190.60000.70000.55000.68000.6800353,500
Dec 27, 20190.59000.60000.53000.60000.6000219,700
Dec 26, 20190.57000.59000.50000.57000.570096,400
Dec 24, 20190.55000.57000.54000.57000.570023,600
Dec 23, 20190.57000.57000.54000.57000.570061,200
Dec 20, 20190.54000.58000.52000.55000.5500194,500
Dec 19, 20190.58000.60000.54000.54000.5400179,400
Dec 18, 20190.60000.61000.55000.55000.5500239,400
Dec 17, 20190.54000.62000.54000.57000.5700281,900
Dec 16, 20190.53000.54000.51000.53000.530091,800
Dec 13, 20190.50000.54000.50000.52000.5200125,400
Dec 12, 20190.53000.60000.50000.53000.5300253,800
Dec 11, 20190.52000.54000.51000.51000.510068,600
Dec 10, 20190.56000.56000.51000.53000.5300118,400
Dec 09, 20190.55000.56000.53000.54000.540043,800
Dec 06, 20190.58000.59000.53000.54000.5400228,700
Dec 05, 20190.68000.68000.56000.60000.6000551,300
Dec 04, 20190.89000.92000.66000.72000.72006,512,000
Dec 03, 20190.53000.65000.53000.64000.640057,300
Dec 02, 20190.52000.55000.45000.53000.530074,500
Nov 29, 20190.54000.54000.52000.54000.540023,800
Nov 27, 20190.54000.54000.51000.53000.530087,400
Nov 26, 20190.55000.55000.51000.54000.540023,100
Nov 25, 20190.55000.55000.53000.54000.540043,200
Nov 22, 20190.56000.60000.53000.54000.540066,900
Nov 21, 20190.65000.68000.54000.58000.580066,200
Nov 20, 20190.69000.70000.63000.64000.640037,000
Nov 19, 20190.71000.71000.63000.65000.650036,500
Nov 18, 20190.71000.71000.66000.69000.690035,900
Nov 15, 20190.70000.74000.70000.72000.72004,300
Nov 14, 20190.74000.74000.68000.70000.70009,500
Nov 13, 20190.68000.75000.68000.73000.730010,700
Nov 12, 20190.70000.72000.68000.68000.680015,000
Nov 11, 20190.73000.74000.68000.69000.69008,100
Nov 08, 20190.71000.71000.68000.69000.69002,500
Nov 07, 20190.68000.70000.68000.69000.690019,500
Nov 06, 20190.68000.70000.68000.70000.700026,700
Nov 05, 20190.76000.76000.68000.70000.700041,800
Nov 04, 20190.73000.76000.73000.76000.76008,800
Nov 01, 20190.73000.76000.73000.73000.730011,700
Oct 31, 20190.76000.76000.74000.74000.740011,500
Oct 30, 20190.73000.76000.73000.73000.73002,600
Oct 29, 20190.73000.76000.73000.73000.73003,200
Oct 28, 20190.80000.80000.72000.75000.75009,400
Oct 25, 20190.76000.76000.75000.75000.750018,500
Oct 24, 20190.76000.76000.75000.75000.750020,300
Oct 23, 20190.73000.77000.72000.76000.760061,600
Oct 22, 20190.75000.75000.73000.75000.75007,000
Oct 21, 20190.77000.77000.71000.75000.750037,800
Oct 18, 20190.77000.77000.71000.71000.710061,400
Oct 17, 20190.79000.79000.73000.74000.7400139,700
Oct 16, 20190.78000.80000.78000.78000.78004,300
Oct 15, 20190.79000.79000.76000.76000.760013,400
Oct 14, 20190.79000.80000.79000.79000.790014,900
Oct 11, 20190.80000.80000.77000.79000.79001,800
Oct 10, 20190.81000.82000.76000.76000.760023,900
Oct 09, 20190.77000.79000.76000.79000.79002,900
Oct 08, 20190.81000.81000.81000.81000.81001,100
Oct 07, 20190.82000.84000.77000.77000.770010,800
Oct 04, 20190.83000.84000.82000.82000.820020,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...