DLPN

Dolphin Entertainment Historical Data

Company Name Stock Ticker Symbol Market Type
Dolphin Entertainment Inc DLPN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 4.33 04:00:00
Open Price Low Price High Price Close Price Prev Close
4.33
more quote information »

DLPN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.135.374.304.7548,282-0.80-15.59%
1 Month4.355.374.224.7431,885-0.02-0.46%
3 Months3.655.373.004.0829,7160.6818.63%
6 Months4.256.503.004.46209,4860.081.88%
1 Year9.8115.253.009.67323,608-5.48-55.86%
3 Years1.0132.500.32689.131,136,1683.32328.71%
5 Years6.5032.500.32689.04755,831-2.17-33.38%

DLPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 4.33 -0.55 -11.27% 4.88 4.95 4.30 91,722
Aug 16 2022 4.88 -0.17 -3.37% 5.35 5.35 4.83 25,279
Aug 15 2022 5.05 0.03 0.6% 5.02 5.37 4.9171 42,804
Aug 12 2022 5.02 -0.03 -0.59% 4.96 5.15 4.89 53,170
Aug 11 2022 5.05 0.14 2.85% 5.13 5.1813 4.80 28,437
Aug 10 2022 4.91 0.16 3.37% 4.80 5.07 4.80 32,386
Aug 09 2022 4.75 -0.30 -5.94% 5.00 5.15 4.66 40,631
Aug 08 2022 5.05 -0.06 -1.17% 5.32 5.32 4.91 36,038
Aug 05 2022 5.11 0.11 2.2% 4.91 5.11 4.91 26,567
Aug 04 2022 5.00 -0.01 -0.2% 4.95 5.00 4.46 6,912
Aug 03 2022 5.01 0.23 4.81% 4.78 5.05 4.78 31,250
Aug 02 2022 4.78 0.23 5.05% 4.59 5.06 4.56 64,309
Aug 01 2022 4.55 -0.05 -1.09% 4.60 4.65 4.4601 16,043
Jul 29 2022 4.60 0.12 2.68% 4.45 4.62 4.3601 11,360
Jul 28 2022 4.48 0.14 3.23% 4.51 4.56 4.32 19,122
Jul 27 2022 4.34 0.04 0.93% 4.38 4.42 4.31 8,066
Jul 26 2022 4.30 -0.14 -3.15% 4.31 4.5185 4.22 22,325
Jul 25 2022 4.44 -0.09 -1.99% 4.49 4.53 4.27 10,177
Jul 22 2022 4.53 0.05 1.12% 4.40 4.55 4.40 24,883
Jul 21 2022 4.48 0.11 2.52% 4.35 4.50 4.30 46,228
Jul 20 2022 4.37 0.05 1.16% 4.32 4.47 4.1001 41,526
Jul 19 2022 4.32 -0.02 -0.46% 4.35 4.50 4.11 41,663
Jul 18 2022 4.34 0.03 0.7% 4.41 4.53 4.2436 56,682
See More Historical Prices »


Your Recent History
NASDAQ
DLPN
Dolphin En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now