DLPN

Dolphin Entertainment Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Dolphin Entertainment Inc DLPN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.37 -3.67% 9.70 17:26:18
Open Price Low Price High Price Close Price Prev Close
10.07 9.50 10.21 9.70 10.07
more quote information »

DLPN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.2114.749.0312.353,673,961-1.51-13.47%
1 Month12.3814.748.046611.452,652,945-2.68-21.65%
3 Months5.0332.503.8016.265,599,0354.6792.84%
6 Months0.6232.500.60814.923,009,0049.081,464.52%
1 Year0.4832.500.459.222,489,5299.221,920.83%
3 Years3.2532.500.32688.92870,9236.45198.46%
5 Years6.5032.500.32688.86789,3753.2049.23%

DLPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 04 2021 10.07 -0.24 -2.33% 10.20 10.40 9.03 1,372,242
May 03 2021 10.31 -0.80 -7.2% 11.05 11.25 10.31 992,057
Apr 30 2021 11.11 -1.88 -14.47% 12.67 12.87 10.93 1,893,665
Apr 29 2021 12.99 1.51 13.15% 11.65 14.74 11.40 13,129,624
Apr 28 2021 11.48 0.43 3.89% 11.21 11.94 10.72 982,218
Apr 27 2021 11.05 -0.71 -6.04% 11.73 12.23 11.00 1,257,665
Apr 26 2021 11.76 -0.07 -0.59% 11.12 12.2663 10.6172 3,737,429
Apr 23 2021 11.83 2.63 28.59% 9.49 12.9113 9.2792 9,979,932
Apr 22 2021 9.20 0.07 0.77% 9.11 10.52 8.92 2,652,314
Apr 21 2021 9.13 0.45 5.18% 8.42 9.2211 8.34 645,461
Apr 20 2021 8.68 0.53 6.5% 8.21 9.84 8.20 2,266,285
Apr 19 2021 8.15 -1.00 -10.93% 8.9294 9.12 8.0466 671,918
Apr 16 2021 9.15 0.13 1.44% 9.45 9.75 8.6799 1,357,939
Apr 15 2021 9.02 -0.79 -8.05% 9.80 10.00 8.6201 1,470,115
Apr 14 2021 9.81 -0.14 -1.41% 9.86 10.35 9.37 1,463,646
Apr 13 2021 9.95 0.01 0.1% 9.78 10.49 9.69 773,785
Apr 12 2021 9.94 -0.91 -8.39% 10.47 10.55 9.71 1,259,937
Apr 09 2021 10.85 -1.75 -13.89% 12.38 12.38 10.57 1,943,986
Apr 08 2021 12.60 -0.83 -6.18% 13.94 14.199 12.15 2,792,875
Apr 07 2021 13.43 0.74 5.83% 12.38 13.95 12.05 2,415,815
Apr 06 2021 12.69 0.74 6.19% 11.70 13.25 11.68 1,957,619
Apr 05 2021 11.95 -1.45 -10.82% 13.13 13.5099 11.55 2,133,331
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.