Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	DLPN	1.25	1.2925	1.2101	1.28	0.02	39,235	61	1.10	1.30
2024-05-01	Q	DLPN	1.33	1.33	1.21	1.25	-0.03	33,846	109	1.10	1.46
2024-04-30	Q	DLPN	1.32	1.32	1.2032	1.25	-0.06	47,566	92	1.19	1.46
2024-04-29	Q	DLPN	1.21	1.3191	1.20	1.315	0.115	142,309	253	1.19	1.47
2024-04-26	Q	DLPN	1.15	1.24	1.15	1.20	0.04	35,039	87	1.01	1.57
2024-04-25	Q	DLPN	1.14	1.20	1.14	1.18	0.02	43,651	100	1.05	1.57
2024-04-24	Q	DLPN	1.20	1.21	1.11	1.16	-0.045	40,791	72	1.05	1.25
2024-04-23	Q	DLPN	1.24	1.24	1.19	1.205	-0.005	25,899	127	1.06	1.57
2024-04-22	Q	DLPN	1.24	1.25	1.15	1.21	0.02	40,207	129	1.06	1.34
2024-04-19	Q	DLPN	1.20	1.21	1.19	1.19	-0.01	25,571	95	1.06	1.45
2024-04-18	Q	DLPN	1.2026	1.23	1.20	1.20		21,081	70	1.06	1.44
2024-04-17	Q	DLPN	1.19	1.2499	1.19	1.22	0.01	31,314	90	1.06	1.57
2024-04-16	Q	DLPN	1.28	1.28	1.18	1.19	-0.04	57,942	96	1.19	1.38
2024-04-15	Q	DLPN	1.25	1.27	1.24	1.24	0.01	7,000	42	1.10	1.57
2024-04-12	Q	DLPN	1.23	1.245	1.23	1.2445	0.0245	1,918	40	1.20	1.55
2024-04-11	Q	DLPN	1.215	1.24	1.2068	1.22	0.01	10,405	50	1.06	1.53
2024-04-10	Q	DLPN	1.21	1.23	1.1793	1.23	0.05	17,387	55	1.14	1.25
2024-04-09	Q	DLPN	1.17	1.25	1.15	1.18		46,494	112	1.06	1.47
2024-04-08	Q	DLPN	1.15	1.20	1.15	1.20	0.05	16,858	90	1.05	1.25
2024-04-05	Q	DLPN	1.18	1.18	1.03	1.15	-0.05	245,018	338	1.06	1.57
2024-04-04	Q	DLPN	1.17	1.24	1.17	1.20	0.01	35,119	122	1.14	1.73
2024-04-03	Q	DLPN	1.30	1.3101	0.9975	1.19	-0.15	267,192	327	1.10	1.64
2024-04-02	Q	DLPN	1.3747	1.3747	1.30	1.34	-0.05	49,226	98	1.10	1.46
2024-04-01	Q	DLPN	1.46	1.5197	1.37	1.39	-0.07	152,544	134	1.35	1.52
2024-03-29	Q	DLPN	1.37	1.50	1.37	1.46	0.06	0	0	1.38	1.60
2024-03-28	Q	DLPN	1.37	1.50	1.37	1.46	0.06	88,244	150	1.38	1.60
2024-03-27	Q	DLPN	1.38	1.42	1.38	1.40	0.03	10,193	62	1.36	1.56
2024-03-26	Q	DLPN	1.37	1.435	1.346	1.37	-0.01	33,531	89	1.35	1.73
2024-03-25	Q	DLPN	1.34	1.44	1.3329	1.40	0.02	46,961	81	1.33	1.73
2024-03-22	Q	DLPN	1.3307	1.3746	1.33	1.36	0.03	18,176	46	1.10	1.73
2024-03-21	Q	DLPN	1.3484	1.40	1.31	1.33	0.02	11,350	55	1.33	1.40
2024-03-20	Q	DLPN	1.35	1.355	1.27	1.30	0.03	9,460	46	1.25	1.40
2024-03-19	Q	DLPN	1.314	1.35	1.265	1.27	-0.05	45,862	149	1.25	1.73
2024-03-18	Q	DLPN	1.30	1.38	1.29	1.32	0.02	18,437	105	1.25	1.50
2024-03-15	Q	DLPN	1.31	1.33	1.29	1.30	-0.01	29,446	87	1.25	1.51
2024-03-14	Q	DLPN	1.30	1.3143	1.29	1.31	-0.01	85,984	106	1.10	1.40
2024-03-13	Q	DLPN	1.33	1.36	1.30	1.31	-0.02	33,571	86	1.30	1.40
2024-03-12	Q	DLPN	1.36	1.365	1.30	1.33	-0.03	7,101	57	1.30	1.45
2024-03-11	Q	DLPN	1.365	1.41	1.3401	1.36	0.01	22,371	58	1.30	1.42
2024-03-08	Q	DLPN	1.32	1.35	1.30	1.33		19,542	56	1.25	1.36
2024-03-07	Q	DLPN	1.305	1.35	1.30	1.31	-0.01	8,549	52	1.25	1.47
2024-03-06	Q	DLPN	1.325	1.37	1.3001	1.32	-0.015	18,890	127	1.25	1.49
2024-03-05	Q	DLPN	1.40	1.4899	1.31	1.335	-0.055	149,164	284	1.25	1.60
2024-03-04	Q	DLPN	1.33	1.4299	1.28	1.40	0.06	32,224	101	1.35	1.75
2024-03-01	Q	DLPN	1.38	1.38	1.28	1.34	0.01	22,416	99	1.28	1.62
2024-02-29	Q	DLPN	1.37	1.39	1.28	1.33		58,868	120	1.25	1.71
2024-02-28	Q	DLPN	1.31	1.40	1.30	1.37	0.09	18,689	117	1.29	1.40
2024-02-27	Q	DLPN	1.21	1.3699	1.21	1.28	0.02	44,703	154	1.25	1.75
2024-02-26	Q	DLPN	1.26	1.29	1.24	1.24	-0.06	21,418	65	1.24	1.63
2024-02-23	Q	DLPN	1.23	1.3055	1.20	1.2851	0.0151	31,768	83	1.13	1.35
2024-02-22	Q	DLPN	1.22	1.314	1.22	1.27	-0.03	18,296	71	1.22	1.35
2024-02-21	Q	DLPN	1.2511	1.345	1.2511	1.31	0.02	6,661	42	1.21	1.74
2024-02-20	Q	DLPN	1.19	1.36	1.19	1.31	0.04	29,108	109	1.23	1.48
2024-02-19	Q	DLPN	1.3672	1.3672	0.955	1.23	-0.19	0	0	1.13	1.28
2024-02-16	Q	DLPN	1.3672	1.3672	0.955	1.23	-0.19	276,322	514	1.13	1.28
2024-02-15	Q	DLPN	1.40	1.44	1.38	1.38	-0.05	14,008	51	1.34	1.75
2024-02-14	Q	DLPN	1.36	1.44	1.35	1.44	0.04	38,841	105	1.28	1.45
2024-02-13	Q	DLPN	1.424	1.43	1.27	1.3926	-0.0774	30,085	87	1.36	1.45
2024-02-12	Q	DLPN	1.5116	1.555	1.42	1.47	-0.03	22,159	113	1.41	1.48
2024-02-09	Q	DLPN	1.575	1.62	1.4426	1.50	-0.07	55,995	124	1.44	1.75
2024-02-08	Q	DLPN	1.39	1.62	1.39	1.57	0.13	96,005	338	1.34	1.62
2024-02-07	Q	DLPN	1.448	1.448	1.39	1.41	-0.01	25,392	57	1.35	1.62
2024-02-06	Q	DLPN	1.40	1.42	1.40	1.41	-0.01	10,864	43	1.24	1.84
2024-02-05	Q	DLPN	1.40	1.43	1.40	1.40	-0.04	3,321	53	1.40	1.84