Quantcast

Historical Stock Prices

DLPN 
$3.06
*  
0.47
13.31%
Get DLPN Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading DLPN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 3.11 3.2 3 3.09 104,144
07/19/2018 3.7 3.7 3.53 3.53 11,216
07/18/2018 3.52 3.52 3.5 3.5 3,851
07/17/2018 3.55 3.56 3.55 3.56 2,454
07/16/2018 3.5101 3.619 3.5101 3.619 1,706
07/13/2018 3.58 3.7 3.52 3.65 10,942
07/12/2018 3.83 3.83 3.7 3.7 1,955
07/11/2018 3.94 4.0664 3.55 3.83 61,978
07/10/2018 3.86 3.97 3.7222 3.8 14,960
07/09/2018 3.7 3.9787 3.6664 3.84 26,227
07/06/2018 3.593 3.7852 3.56 3.67 12,009
07/05/2018 3.51 3.85 3.51 3.6483 13,942
07/03/2018 3.64 3.64 3.5 3.5 7,127
07/02/2018 3.6 3.65 3.5 3.52 2,111
06/29/2018 3.5126 3.5126 3.5 3.5 1,838
06/28/2018 3.66 3.6772 3.5286 3.64 3,814
06/27/2018 3.68 3.6874 3.66 3.66 3,091
06/26/2018 3.68 3.78 3.68 3.7 3,175
06/25/2018 3.9 3.9 3.7301 3.83 19,735
06/22/2018 3.55 3.8 3.55 3.75 30,839
06/21/2018 3.6 3.63 3.5 3.55 12,405
06/20/2018 3.52 3.69 3.5 3.64 2,824
06/19/2018 3.55 3.75 3.49 3.49 7,969
06/18/2018 3.3 3.7009 3.3 3.63 31,922
06/15/2018 3.3 3.3 3.2 3.29 5,489
06/14/2018 3.22 3.31 3.15 3.24 8,918
06/13/2018 3.11 3.26 3.1 3.2 7,158
06/12/2018 3.08 3.26 3.05 3.26 11,923
06/11/2018 3 3.01 3 3.01 892
06/08/2018 3.27 3.27 3 3 18,789
06/07/2018 3.11 3.345 3.11 3.13 8,991
06/06/2018 3.25 3.25 2.93 3.1 6,353
06/05/2018 3.17 3.33 3.15 3.2 4,868
06/04/2018 3.21 3.35 3.21 3.25 13,424
06/01/2018 3.244 3.25 3.17 3.23 2,768
05/31/2018 3.14 3.14 3.14 3.14 00
05/30/2018 3.201 3.28 3.11 3.14 9,974
05/29/2018 3.28 3.29 3.1563 3.19 2,089
05/25/2018 3.31 3.31 3.16 3.215 6,516
05/24/2018 3.1254 3.29 3.0401 3.29 11,749
05/23/2018 3.2949 3.2949 3.118 3.19 2,353
05/22/2018 3.17 3.3279 3.17 3.21 4,742
05/21/2018 3.23 3.335 3.19 3.195 7,677
05/18/2018 3.083 3.25 3.083 3.24 12,248
05/17/2018 3.151 3.23 3.01 3.08 4,153
05/16/2018 3.4 3.64 2.96 3.09 78,417
05/15/2018 3.3 3.389 3.03 3.19 12,924
05/14/2018 3.27 3.48 3.11 3.2 8,520
05/11/2018 3.27 3.31 3.12 3.28 2,509
05/10/2018 2.86 3.339 2.84 3.11 74,985
05/09/2018 3.11 3.11 2.77 2.88 37,081
05/08/2018 3.015 3.2 3 3.015 8,169
05/07/2018 3.25 3.25 3.03 3.2 30,226
05/04/2018 3.255 3.339 3.25 3.25 11,131
05/03/2018 3.1501 3.3999 3.06 3.2 42,578
05/02/2018 3.45 3.462 3.321 3.4 59,423
05/01/2018 3.44 3.44 3.32 3.38 32,552
04/30/2018 3.31 3.39 3.31 3.35 20,521
04/27/2018 3.33 3.33 3.31 3.32 5,230
04/26/2018 3.499 3.499 3.31 3.31 14,227
04/25/2018 3.2462 3.549 3.2462 3.469 67,394
04/24/2018 2.88 3.3 2.74 3.26 67,498
04/23/2018 2.94 3.015 2.7114 2.86 12,749
04/20/2018 2.92 2.94 2.9001 2.92 15,728
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio