Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dolphin Entertainment, Inc. - Common Stock (NQ:DLPN)

1.120 -0.010 (-0.88%)
Streaming Delayed Price Updated: 3:42 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 1.130 1.140 1.030 1.120 57,613 -0.01(-0.88%)
Jul 31, 2025 1.180 1.199 1.120 1.130 33,370 -0.07(-5.83%)
Jul 30, 2025 1.200 1.245 1.180 1.200 26,389 +0.00(+0.00%)
Jul 29, 2025 1.240 1.280 1.190 1.200 43,227 -0.08(-6.25%)
Jul 28, 2025 1.280 1.360 1.251 1.280 24,874 -0.00(-0.23%)
Jul 25, 2025 1.250 1.420 1.180 1.283 152,186 +0.02(+1.83%)
Jul 24, 2025 1.340 1.390 1.250 1.260 37,418 -0.08(-5.97%)
Jul 23, 2025 1.350 1.450 1.330 1.340 157,588 +0.03(+2.29%)
Jul 22, 2025 1.200 1.400 1.200 1.310 174,792 +0.11(+9.17%)
Jul 21, 2025 1.230 1.225 1.170 1.200 20,485 +0.02(+1.67%)
Jul 18, 2025 1.200 1.210 1.171 1.180 11,148 -0.02(-1.64%)
Jul 17, 2025 1.220 1.250 1.200 1.200 9,520 -0.02(-1.64%)
Jul 16, 2025 1.180 1.250 1.180 1.220 16,063 -0.01(-0.41%)
Jul 15, 2025 1.200 1.256 1.160 1.225 13,481 +0.03(+2.08%)
Jul 14, 2025 1.200 1.290 1.200 1.200 38,663 -0.02(-1.65%)
Jul 11, 2025 1.220 1.250 1.210 1.220 11,211 +0.00(+0.01%)
Jul 10, 2025 1.220 1.290 1.200 1.220 35,914 -0.06(-4.69%)
Jul 09, 2025 1.340 1.340 1.240 1.280 38,447 -0.06(-4.48%)
Jul 08, 2025 1.380 1.390 1.320 1.340 35,350 -0.01(-0.74%)
Jul 07, 2025 1.330 1.370 1.280 1.350 66,712 +0.07(+5.47%)
Jul 03, 2025 1.180 1.320 1.160 1.280 77,882 +0.10(+8.47%)
Jul 02, 2025 1.110 1.185 1.100 1.180 22,350 +0.07(+6.31%)
Jul 01, 2025 1.150 1.150 1.100 1.110 40,029 -0.04(-3.48%)
Jun 30, 2025 1.100 1.150 1.100 1.150 9,578 +0.05(+4.55%)
Jun 27, 2025 1.130 1.130 1.100 1.100 4,353 -0.02(-1.79%)
Jun 26, 2025 1.090 1.130 1.090 1.120 5,882 -0.01(-0.88%)
Jun 25, 2025 1.110 1.240 1.070 1.130 35,013 -0.03(-2.59%)
Jun 24, 2025 1.140 1.200 1.100 1.160 20,314 +0.06(+5.45%)
Jun 23, 2025 1.100 1.170 1.075 1.100 21,361 +0.00(+0.00%)
Jun 20, 2025 1.110 1.145 1.080 1.100 20,039 -0.03(-2.65%)
Jun 18, 2025 1.090 1.140 1.090 1.130 13,761 +0.04(+3.67%)
Jun 17, 2025 1.080 1.130 1.080 1.090 16,535 -0.04(-3.54%)
Jun 16, 2025 1.100 1.190 1.096 1.130 17,241 +0.01(+0.89%)
Jun 13, 2025 1.100 1.229 1.080 1.120 57,153 -0.08(-6.67%)
Jun 12, 2025 1.210 1.220 1.180 1.200 17,127 -0.02(-1.64%)
Jun 11, 2025 1.180 1.280 1.130 1.220 95,604 +0.02(+1.67%)
Jun 10, 2025 1.160 1.223 1.137 1.200 38,806 +0.03(+2.56%)
Jun 09, 2025 1.200 1.200 1.165 1.170 11,431 -0.01(-0.85%)
Jun 06, 2025 1.160 1.200 1.150 1.180 18,189 +0.02(+1.72%)
Jun 05, 2025 1.100 1.170 1.050 1.160 42,211 +0.02(+2.20%)
Jun 04, 2025 1.050 1.140 1.046 1.135 82,552 +0.08(+8.10%)
Jun 03, 2025 1.030 1.060 1.030 1.050 8,981 +0.00(+0.00%)
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.