Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PodcastOne, Inc. - Common Stock (NQ: PODC )

1.855 -0.005 (-0.27%)
Streaming Delayed Price Updated: 10:37 AM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.900 1.960 1.815 1.860 59,057 -0.06(-2.89%)
Nov 21, 2024 1.770 1.980 1.737 1.915 105,561 +0.11(+5.82%)
Nov 20, 2024 1.734 1.950 1.723 1.810 76,480 +0.05(+2.84%)
Nov 19, 2024 1.610 1.820 1.480 1.760 47,645 +0.09(+5.39%)
Nov 18, 2024 1.750 1.830 1.670 1.670 34,527 -0.07(-3.76%)
Nov 15, 2024 1.870 1.870 1.650 1.735 27,106 -0.08(-4.17%)
Nov 14, 2024 1.620 1.850 1.590 1.811 89,613 +0.16(+9.36%)
Nov 13, 2024 1.690 1.690 1.503 1.656 51,863 +0.01(+0.35%)
Nov 12, 2024 1.470 1.650 1.415 1.650 28,144 +0.15(+10.00%)
Nov 11, 2024 1.510 1.694 1.340 1.500 69,250 +0.05(+3.45%)
Nov 08, 2024 1.400 1.468 1.330 1.450 42,904 +0.01(+0.69%)
Nov 07, 2024 1.600 1.600 1.359 1.440 59,642 +0.00(+0.00%)
Nov 06, 2024 1.360 1.690 1.332 1.440 70,554 +0.12(+9.09%)
Nov 05, 2024 1.330 1.350 1.210 1.320 15,067 -0.03(-2.22%)
Nov 04, 2024 1.320 1.380 1.320 1.350 1,901 +0.01(+0.75%)
Nov 01, 2024 1.310 1.450 1.310 1.340 10,118 -0.03(-2.19%)
Oct 31, 2024 1.250 1.380 1.250 1.370 2,829 +0.06(+4.58%)
Oct 30, 2024 1.380 1.430 1.310 1.310 10,292 -0.11(-7.75%)
Oct 29, 2024 1.370 1.500 1.270 1.420 27,561 -0.02(-1.39%)
Oct 28, 2024 1.390 1.470 1.380 1.440 30,082 +0.10(+7.47%)
Oct 25, 2024 1.100 1.340 1.100 1.340 28,244 +0.22(+19.63%)
Oct 24, 2024 1.200 1.200 1.100 1.120 29,468 -0.09(-7.44%)
Oct 23, 2024 1.220 1.255 1.100 1.210 40,258 -0.03(-2.42%)
Oct 22, 2024 1.350 1.370 1.220 1.240 29,455 -0.04(-3.13%)
Oct 21, 2024 1.380 1.380 1.250 1.280 32,802 -0.08(-6.23%)
Oct 18, 2024 1.452 1.470 1.330 1.365 25,878 -0.04(-3.19%)
Oct 17, 2024 1.350 1.420 1.350 1.410 9,502 +0.03(+2.17%)
Oct 16, 2024 1.430 1.430 1.350 1.380 9,558 +0.00(+0.00%)
Oct 15, 2024 1.360 1.430 1.360 1.380 6,063 +0.01(+0.73%)
Oct 14, 2024 1.390 1.410 1.350 1.370 3,188 -0.05(-3.52%)
Oct 11, 2024 1.390 1.480 1.372 1.420 15,690 +0.01(+0.71%)
Oct 10, 2024 1.433 1.433 1.410 1.410 5,437 -0.04(-2.76%)
Oct 09, 2024 1.540 1.540 1.440 1.450 12,907 -0.02(-1.36%)
Oct 08, 2024 1.400 1.470 1.385 1.470 7,646 +0.06(+4.26%)
Oct 07, 2024 1.400 1.426 1.360 1.410 13,548 +0.05(+3.68%)
Oct 04, 2024 1.300 1.390 1.260 1.360 24,028 +0.07(+5.08%)
Oct 03, 2024 1.390 1.390 1.290 1.294 9,780 -0.02(-1.20%)
Oct 02, 2024 1.270 1.460 1.230 1.310 57,590 +0.02(+1.16%)
Oct 01, 2024 1.410 1.480 1.265 1.295 71,814 -0.24(-15.36%)
Sep 30, 2024 1.590 1.610 1.450 1.530 18,683 -0.09(-5.56%)
Sep 27, 2024 1.610 1.654 1.600 1.620 18,584 +0.02(+0.93%)
Sep 26, 2024 1.590 1.605 1.520 1.605 22,154 +0.03(+2.22%)
Sep 25, 2024 1.600 1.620 1.570 1.570 11,144 -0.05(-3.08%)
Sep 24, 2024 1.880 1.880 1.612 1.620 57,225 -0.20(-10.99%)
Sep 23, 2024 1.830 1.920 1.820 1.820 36,345 -0.06(-3.19%)
Sep 20, 2024 1.840 1.930 1.820 1.880 83,747 +0.06(+3.30%)
Sep 19, 2024 1.710 1.840 1.710 1.820 24,457 +0.13(+7.69%)
Sep 18, 2024 1.650 1.730 1.650 1.690 11,495 +0.02(+1.20%)
Sep 17, 2024 1.689 1.710 1.651 1.670 5,309 +0.02(+1.21%)
Sep 16, 2024 1.650 1.670 1.610 1.650 12,997 +0.05(+3.12%)
Sep 13, 2024 1.710 1.710 1.595 1.600 21,967 -0.05(-3.03%)
Sep 12, 2024 1.660 1.660 1.600 1.650 13,912 -0.03(-1.79%)
Sep 11, 2024 1.610 1.730 1.610 1.680 49,848 +0.05(+2.97%)
Sep 10, 2024 1.650 1.730 1.620 1.632 32,311 -0.02(-1.12%)
Sep 09, 2024 1.530 1.730 1.530 1.650 34,995 +0.11(+7.14%)
Sep 06, 2024 1.460 1.550 1.460 1.540 2,626 +0.06(+4.05%)
Sep 05, 2024 1.470 1.480 1.470 1.480 1,119 -0.02(-1.33%)
Sep 04, 2024 1.530 1.570 1.500 1.500 4,964 -0.09(-5.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.