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

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

1.875 +0.135 (+7.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Mar 28, 2024 2.110 2.140 2.050 2.090 5,223 -0.05(-2.34%)
Mar 27, 2024 2.220 2.220 2.030 2.140 15,629 +0.11(+5.42%)
Mar 26, 2024 2.000 2.160 2.000 2.030 49,851 +0.02(+1.00%)
Mar 25, 2024 2.310 2.310 1.950 2.010 63,421 -0.24(-10.67%)
Mar 22, 2024 2.120 2.300 2.080 2.250 61,718 +0.13(+6.13%)
Mar 21, 2024 2.110 2.420 2.090 2.120 80,777 -0.01(-0.70%)
Mar 20, 2024 2.160 2.499 2.120 2.135 103,778 -0.06(-2.51%)
Mar 19, 2024 2.090 2.230 2.055 2.190 28,972 +0.10(+4.78%)
Mar 18, 2024 2.160 2.344 2.000 2.090 55,988 -0.02(-0.95%)
Mar 15, 2024 2.290 2.300 1.920 2.110 80,779 -0.19(-8.26%)
Mar 14, 2024 2.320 2.380 2.210 2.300 20,288 -0.05(-2.13%)
Mar 13, 2024 2.580 2.700 2.260 2.350 184,901 -0.17(-6.75%)
Mar 12, 2024 2.470 2.600 2.365 2.520 45,283 +0.04(+1.61%)
Mar 11, 2024 2.270 2.550 2.270 2.480 103,333 +0.22(+9.73%)
Mar 08, 2024 2.070 2.290 2.030 2.260 112,988 +0.26(+13.00%)
Mar 07, 2024 2.000 2.230 1.950 2.000 64,743 -0.00(-0.25%)
Mar 06, 2024 2.015 2.188 1.880 2.005 81,159 +0.08(+4.43%)
Mar 05, 2024 2.020 2.170 1.860 1.920 74,622 -0.10(-4.96%)
Mar 04, 2024 2.200 2.250 2.020 2.020 110,716 -0.13(-6.04%)
Mar 01, 2024 1.890 2.150 1.890 2.150 93,704 +0.28(+14.97%)
Feb 29, 2024 1.670 2.150 1.630 1.870 187,131 +0.26(+16.15%)
Feb 28, 2024 1.560 1.740 1.560 1.610 77,489 +0.02(+1.26%)
Feb 27, 2024 1.730 1.860 1.590 1.590 84,308 -0.14(-8.09%)
Feb 26, 2024 1.950 1.990 1.710 1.730 38,290 -0.07(-3.89%)
Feb 23, 2024 1.870 1.870 1.750 1.800 27,778 -0.09(-4.76%)
Feb 22, 2024 1.830 1.900 1.830 1.890 6,238 -0.02(-1.05%)
Feb 21, 2024 1.820 1.910 1.790 1.910 17,231 +0.06(+3.24%)
Feb 20, 2024 1.900 1.900 1.780 1.850 7,514 -0.05(-2.63%)
Feb 16, 2024 1.800 1.920 1.800 1.900 14,336 +0.05(+2.70%)
Feb 15, 2024 1.880 1.935 1.850 1.850 11,314 +0.03(+1.65%)
Feb 14, 2024 1.780 1.840 1.682 1.820 40,225 +0.08(+4.60%)
Feb 13, 2024 1.720 1.810 1.670 1.740 22,120 -0.03(-1.69%)
Feb 12, 2024 1.930 1.930 1.760 1.770 33,098 -0.09(-4.84%)
Feb 09, 2024 1.900 1.930 1.820 1.860 29,416 +0.04(+2.20%)
Feb 08, 2024 1.830 1.896 1.690 1.820 75,674 -0.04(-2.15%)
Feb 07, 2024 1.870 1.980 1.750 1.860 79,080 -0.03(-1.59%)
Feb 06, 2024 1.830 2.140 1.830 1.890 172,749 +0.09(+5.00%)
Feb 05, 2024 1.730 1.800 1.710 1.800 69,496 +0.05(+2.86%)
Feb 02, 2024 1.710 1.820 1.710 1.750 157,272 +0.05(+2.94%)
Feb 01, 2024 1.730 1.740 1.700 1.700 21,679 +0.04(+2.41%)
Jan 31, 2024 1.750 1.800 1.660 1.660 35,294 -0.09(-5.14%)
Jan 30, 2024 1.700 1.780 1.700 1.750 19,514 -0.05(-2.78%)
Jan 29, 2024 1.650 1.850 1.650 1.800 60,498 +0.15(+9.09%)
Jan 26, 2024 1.600 1.700 1.595 1.650 10,938 -0.05(-2.94%)
Jan 25, 2024 1.750 1.830 1.670 1.700 18,540 -0.02(-1.16%)
Jan 24, 2024 1.640 1.760 1.630 1.720 17,975 +0.05(+2.99%)
Jan 23, 2024 1.660 1.728 1.660 1.670 14,704 +0.09(+5.70%)
Jan 22, 2024 1.580 1.640 1.540 1.580 49,653 +0.00(+0.00%)
Jan 19, 2024 1.620 1.664 1.580 1.580 17,992 -0.02(-1.25%)
Jan 18, 2024 1.670 1.750 1.550 1.600 27,956 -0.08(-4.76%)
Jan 17, 2024 1.600 1.720 1.600 1.680 8,427 +0.08(+5.00%)
Jan 16, 2024 1.740 1.740 1.580 1.600 15,361 -0.05(-3.03%)
Jan 12, 2024 1.650 1.740 1.650 1.650 31,577 -0.03(-1.79%)
Jan 11, 2024 1.860 2.000 1.567 1.680 263,481 -0.21(-11.11%)
Jan 10, 2024 1.910 2.040 1.810 1.890 233,809 +0.01(+0.53%)
Jan 09, 2024 1.790 1.970 1.710 1.880 64,111 +0.16(+9.30%)
Jan 08, 2024 1.610 1.750 1.450 1.720 224,747 +0.06(+3.62%)
Jan 05, 2024 1.720 1.900 1.582 1.660 81,805 -0.06(-3.49%)
Jan 04, 2024 1.820 1.820 1.670 1.720 10,195 -0.05(-2.82%)
Jan 03, 2024 1.804 1.870 1.670 1.770 22,265 -0.11(-5.85%)
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.