Advertisement
Advertisement
U.S. markets close in 1 hour 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Dolphin Entertainment, Inc. (DLPN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.1700-0.1100 (-3.35%)
As of 01:51PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20223.15003.28903.01633.17003.170011,355
Jun 29, 20223.34003.35003.28003.28003.280025,200
Jun 28, 20223.43003.57003.32003.42003.420061,500
Jun 27, 20223.15003.50003.15003.48003.480030,000
Jun 24, 20223.21003.70003.15003.19003.190081,700
Jun 23, 20223.14003.33003.14003.22003.220016,100
Jun 22, 20223.05003.25003.05003.10003.100016,700
Jun 21, 20223.30003.36003.10003.17003.170033,400
Jun 17, 20223.33003.33003.10003.21003.210013,600
Jun 16, 20223.14003.21003.00003.13003.130040,900
Jun 15, 20223.25003.45003.18003.29003.290020,200
Jun 14, 20223.20003.33003.20003.24003.240011,000
Jun 13, 20223.45003.50003.20003.23003.230040,700
Jun 10, 20223.55003.75003.55003.58003.580041,000
Jun 09, 20223.79003.87003.63003.64003.640017,500
Jun 08, 20223.76003.84003.67003.79003.790011,200
Jun 07, 20223.63003.77003.56003.66003.660035,200
Jun 06, 20223.81003.81003.63003.64003.640012,700
Jun 03, 20223.80003.80003.71003.79003.790012,800
Jun 02, 20223.70003.81003.61003.71003.710029,100
Jun 01, 20223.90003.90003.59003.69003.690044,000
May 31, 20223.94003.94003.74003.83003.830014,500
May 27, 20223.70003.95003.69003.87003.870066,700
May 26, 20223.65003.74003.51003.70003.700032,500
May 25, 20223.38003.60003.32003.56003.560018,200
May 24, 20223.53003.60003.38003.38003.380028,200
May 23, 20223.64003.75003.56003.62003.620020,000
May 20, 20223.78003.80003.53003.61003.610018,900
May 19, 20223.62003.75003.56003.65003.650022,800
May 18, 20223.63003.69003.54003.57003.570022,600
May 17, 20223.65003.71003.47003.65003.650047,000
May 16, 20223.45003.70003.45003.60003.600021,600
May 13, 20223.29003.56003.24003.52003.520038,800
May 12, 20223.24003.45003.20003.32003.320050,700
May 11, 20223.44003.52003.28003.34003.3400140,700
May 10, 20223.68003.68003.35003.48003.480029,300
May 09, 20223.68003.70003.41003.56003.5600126,500
May 06, 20223.90003.96003.66003.71003.710068,200
May 05, 20223.98003.99003.87003.91003.910029,000
May 04, 20223.88004.18003.75004.07004.070086,500
May 03, 20223.85004.08003.85003.88003.880067,300
May 02, 20223.82004.07003.76004.01004.010054,300
Apr 29, 20223.85004.02003.77003.84003.8400166,100
Apr 28, 20224.07004.11003.80003.84003.8400101,000
Apr 27, 20224.04004.26003.90004.05004.0500233,500
Apr 26, 20224.06004.11003.78004.05004.0500152,400
Apr 25, 20223.95004.36003.84004.24004.2400393,200
Apr 22, 20224.11004.27003.87004.01004.0100377,300
Apr 21, 20223.88004.17003.72004.06004.0600484,100
Apr 20, 20223.82003.89003.61003.76003.7600153,300
Apr 19, 20223.77004.09003.69003.81003.8100235,900
Apr 18, 20223.93003.96003.56003.81003.8100542,800
Apr 14, 20224.33004.61003.96004.15004.15008,403,000
Apr 13, 20223.80004.07003.75003.86003.8600351,100
Apr 12, 20224.34004.34003.80003.82003.8200312,800
Apr 11, 20224.15004.39004.03004.29004.2900258,500
Apr 08, 20224.16004.55004.01004.19004.1900490,000
Apr 07, 20224.29004.41004.11004.27004.2700256,100
Apr 06, 20224.68004.87004.30004.31004.3100573,600
Apr 05, 20225.21005.40004.60004.69004.69001,417,300
Apr 04, 20226.10006.50005.38005.43005.43002,545,700
Apr 01, 20225.23006.29005.10006.12006.12001,583,100
Mar 31, 20225.30005.35005.18005.21005.210067,100
Mar 30, 20225.29005.68005.18005.30005.3000144,000
Mar 29, 20225.10005.79004.93005.39005.3900605,300
Mar 28, 20224.91005.20004.90005.10005.100041,700
Mar 25, 20225.40005.41004.87005.00005.0000190,400
Mar 24, 20224.55005.69004.43005.34005.3400923,600
Mar 23, 20224.55004.58004.26004.51004.510052,500
Mar 22, 20224.48004.64004.32004.54004.5400104,800
Mar 21, 20224.37004.63004.10004.40004.4000150,100
Mar 18, 20223.79004.37003.79004.32004.3200201,500
Mar 17, 20223.71003.98003.61003.90003.9000206,600
Mar 16, 20223.65003.87003.61003.70003.700072,000
Mar 15, 20223.66003.75003.59003.62003.620079,400
Mar 14, 20223.83003.88003.45003.55003.550048,200
Mar 11, 20223.87003.98003.66003.89003.890071,900
Mar 10, 20223.80003.95003.72003.80003.800025,300
Mar 09, 20224.00004.08003.82003.91003.9100164,300
Mar 08, 20223.84003.99003.72003.84003.840056,800
Mar 07, 20224.21004.21003.77003.81003.810069,800
Mar 04, 20224.06004.29003.94004.16004.1600165,700
Mar 03, 20224.13004.18003.90003.99003.9900149,500
Mar 02, 20223.95004.17003.79004.15004.150075,500
Mar 01, 20224.14004.28003.86003.89003.890071,400
Feb 28, 20224.00004.30003.89004.19004.1900129,500
Feb 25, 20224.15004.15003.84004.00004.000048,000
Feb 24, 20223.61004.14003.47004.13004.130099,800
Feb 23, 20223.89004.03003.75003.78003.7800106,000
Feb 22, 20224.18004.29003.84003.88003.8800143,800
Feb 18, 20224.25004.40004.08004.20004.2000112,700
Feb 17, 20224.50004.67004.25004.30004.3000196,700
Feb 16, 20224.66004.68004.40004.56004.5600150,000
Feb 15, 20224.58004.71004.51004.58004.5800114,900
Feb 14, 20224.82004.99004.51004.57004.570085,100
Feb 11, 20225.00005.05004.68004.82004.820052,100
Feb 10, 20225.13005.20004.99005.00005.0000118,700
Feb 09, 20224.98005.22004.91005.17005.1700106,700
Feb 08, 20224.99005.07004.78004.86004.860065,900
Feb 07, 20225.30005.38004.96004.97004.9700154,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement