Australia markets closed

Dolphin Entertainment, Inc. (DLPN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.85-1.75 (-13.89%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202112.3812.3810.5710.8510.851,945,700
08 Apr 202113.9514.2012.1512.6012.602,874,500
07 Apr 202112.3813.9512.0513.4313.432,440,500
06 Apr 202111.7013.2511.6812.6912.691,979,100
05 Apr 202113.1313.5111.5511.9511.952,152,500
01 Apr 202113.0114.5012.1013.4013.403,879,100
31 Mar 202112.4013.8012.1612.7112.711,969,600
30 Mar 202113.5013.5812.0212.5312.533,067,700
29 Mar 202115.8017.8014.0014.3014.3012,351,500
26 Mar 202116.4816.7512.7013.2513.255,549,000
25 Mar 202114.6618.8913.8317.8217.8214,955,100
24 Mar 202129.0232.5018.5319.1619.1651,262,700
23 Mar 202110.7018.3310.1018.3318.33174,578,000
22 Mar 20215.755.755.305.455.45134,700
19 Mar 20215.015.695.005.695.69264,200
18 Mar 20215.235.505.045.095.09183,400
17 Mar 20214.955.404.815.225.2253,000
16 Mar 20215.185.714.914.964.96185,800
15 Mar 20214.505.194.505.125.12118,400
12 Mar 20214.724.804.504.514.5124,900
11 Mar 20214.404.904.404.764.76127,600
10 Mar 20214.674.764.374.464.4638,100
09 Mar 20214.604.664.284.544.5466,800
08 Mar 20214.084.643.914.634.6380,900
05 Mar 20214.074.143.804.084.0884,800
04 Mar 20214.524.584.034.074.07134,300
03 Mar 20214.664.774.524.614.6167,100
02 Mar 20215.035.034.674.674.6746,800
01 Mar 20214.704.984.704.924.9280,600
26 Feb 20214.834.984.554.664.6674,200
25 Feb 20215.055.154.824.854.8586,400
24 Feb 20215.115.405.095.095.0964,400
23 Feb 20215.535.584.935.025.02221,300
22 Feb 20215.555.895.505.725.72139,300
19 Feb 20215.605.965.405.755.75369,600
18 Feb 20215.105.695.105.605.60548,700
17 Feb 20214.845.264.755.165.16583,800
16 Feb 20215.015.184.684.824.82697,900
12 Feb 20215.505.604.885.205.201,079,700
11 Feb 20214.917.504.615.935.9310,768,000
10 Feb 20215.035.144.624.864.86443,700
09 Feb 20214.595.104.595.035.03335,200
08 Feb 20214.554.714.504.654.65339,200
05 Feb 20214.204.543.964.474.47596,100
04 Feb 20214.054.234.014.194.19200,400
03 Feb 20213.894.103.894.004.00153,600
02 Feb 20213.834.003.833.883.88139,500
01 Feb 20213.883.943.823.833.83151,000
29 Jan 20214.054.083.803.883.88320,400
28 Jan 20214.444.464.054.104.10496,200
27 Jan 20214.244.984.054.834.832,167,600
26 Jan 20214.104.103.974.054.05283,300
25 Jan 20214.154.293.834.064.06309,300
22 Jan 20213.954.253.814.124.12521,700
21 Jan 20213.943.983.763.983.98232,500
20 Jan 20213.953.983.723.873.87273,500
19 Jan 20213.993.993.763.943.94363,300
15 Jan 20214.034.053.863.993.99596,600
14 Jan 20214.144.284.004.044.04681,200
13 Jan 20214.224.404.024.074.07748,800
12 Jan 20213.725.503.634.614.619,075,100
11 Jan 20213.713.783.513.633.6368,100
08 Jan 20213.593.753.523.693.6982,000
07 Jan 20213.493.863.473.583.58105,200
06 Jan 20213.593.663.453.453.4539,700
05 Jan 20213.363.693.363.613.61136,500
04 Jan 20213.483.483.303.393.3955,400
31 Dec 20203.323.583.303.403.40117,100
30 Dec 20203.273.433.233.283.28157,900
29 Dec 20203.453.483.203.253.25120,400
28 Dec 20203.563.733.413.413.41114,300
24 Dec 20203.653.733.543.583.5843,900
23 Dec 20203.823.843.513.663.66136,900
22 Dec 20203.543.973.543.763.76236,600
21 Dec 20203.513.703.483.583.5861,000
18 Dec 20203.583.733.523.543.54125,500
17 Dec 20203.643.643.563.583.5835,800
16 Dec 20203.583.633.483.613.6158,700
15 Dec 20203.533.603.393.573.5765,200
14 Dec 20203.443.653.423.503.50175,500
11 Dec 20203.423.653.333.483.48264,900
10 Dec 20203.453.483.383.413.4151,800
09 Dec 20203.793.793.263.453.45343,200
08 Dec 20203.974.023.623.813.81169,500
07 Dec 20203.604.053.513.983.98508,700
04 Dec 20203.623.633.513.623.62117,900
03 Dec 20203.543.703.463.563.56182,100
02 Dec 20203.343.563.213.533.53426,800
01 Dec 20203.243.403.093.353.35180,000
30 Nov 20203.373.383.203.263.26192,600
27 Nov 20203.563.723.303.423.42224,400
27 Nov 20201:5 Stock split
25 Nov 20203.403.603.153.453.45473,700
24 Nov 20203.703.753.453.553.55235,760
23 Nov 20203.753.903.653.753.75395,640
20 Nov 20203.503.753.453.653.65271,340
19 Nov 20203.303.703.303.503.50355,680
18 Nov 20203.453.553.253.403.40345,080
17 Nov 20203.453.603.253.303.30200,360
16 Nov 20203.403.603.353.453.45176,060
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...