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 (%)
May 24, 2024 1.740 1.899 1.700 1.875 30,529 +0.14(+7.76%)
May 23, 2024 1.830 1.865 1.690 1.740 15,636 -0.05(-2.79%)
May 22, 2024 1.900 1.900 1.760 1.790 27,832 -0.11(-5.79%)
May 21, 2024 1.780 1.930 1.770 1.900 53,339 +0.14(+7.95%)
May 20, 2024 1.750 1.815 1.750 1.760 5,381 +0.01(+0.57%)
May 17, 2024 1.897 1.897 1.750 1.750 4,365 -0.11(-5.91%)
May 16, 2024 1.840 1.860 1.770 1.860 8,085 +0.08(+4.49%)
May 15, 2024 1.820 1.900 1.780 1.780 10,539 -0.11(-5.59%)
May 14, 2024 1.810 1.940 1.810 1.885 26,622 +0.05(+2.46%)
May 13, 2024 1.830 1.840 1.811 1.840 9,304 -0.03(-1.60%)
May 10, 2024 1.779 1.885 1.760 1.870 38,798 +0.09(+5.06%)
May 09, 2024 1.750 1.810 1.750 1.780 10,033 +0.01(+0.56%)
May 08, 2024 1.890 1.938 1.740 1.770 70,523 -0.12(-6.35%)
May 07, 2024 2.000 2.010 1.890 1.890 36,764 -0.02(-1.05%)
May 06, 2024 1.970 2.030 1.900 1.910 22,593 -0.08(-4.02%)
May 03, 2024 1.990 2.050 1.980 1.990 14,278 +0.02(+1.02%)
May 02, 2024 1.930 2.096 1.930 1.970 115,610 -0.01(-0.51%)
May 01, 2024 1.880 2.072 1.880 1.980 26,312 +0.06(+3.13%)
Apr 30, 2024 1.950 1.970 1.910 1.920 4,254 -0.03(-1.54%)
Apr 29, 2024 2.010 2.089 1.950 1.950 46,234 -0.05(-2.26%)
Apr 26, 2024 2.010 2.040 1.910 1.995 26,582 +0.06(+2.84%)
Apr 25, 2024 1.990 2.005 1.910 1.940 14,468 -0.09(-4.43%)
Apr 24, 2024 2.010 2.120 1.980 2.030 38,206 +0.01(+0.50%)
Apr 23, 2024 2.000 2.050 1.970 2.020 18,729 +0.04(+2.02%)
Apr 22, 2024 1.995 2.055 1.900 1.980 10,090 -0.05(-2.46%)
Apr 19, 2024 2.040 2.080 1.990 2.030 50,453 -0.01(-0.49%)
Apr 18, 2024 2.010 2.160 1.990 2.040 64,361 -0.03(-1.45%)
Apr 17, 2024 2.120 2.163 2.070 2.070 9,798 -0.11(-5.05%)
Apr 16, 2024 2.020 2.180 1.990 2.180 211,358 +0.11(+5.31%)
Apr 15, 2024 2.340 2.340 1.970 2.070 142,875 -0.24(-10.39%)
Apr 12, 2024 2.280 2.322 2.100 2.310 20,000 +0.05(+2.21%)
Apr 11, 2024 2.210 2.290 2.170 2.260 15,690 +0.00(+0.00%)
Apr 10, 2024 2.120 2.290 2.087 2.260 18,814 +0.04(+1.80%)
Apr 09, 2024 2.210 2.450 2.210 2.220 31,118 -0.10(-4.31%)
Apr 08, 2024 2.100 2.320 2.100 2.320 59,624 +0.21(+9.95%)
Apr 05, 2024 2.073 2.210 2.073 2.110 13,820 +0.00(+0.00%)
Apr 04, 2024 2.170 2.232 2.100 2.110 12,288 -0.02(-0.94%)
Apr 03, 2024 2.060 2.180 2.040 2.130 35,468 +0.08(+3.90%)
Apr 02, 2024 2.000 2.080 1.950 2.050 36,520 +0.01(+0.49%)
Apr 01, 2024 2.020 2.130 2.000 2.040 16,633 -0.05(-2.39%)
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%)
Jan 02, 2024 1.850 1.940 1.830 1.880 27,582 +0.03(+1.62%)
Dec 29, 2023 1.760 2.100 1.755 1.850 127,234 +0.04(+2.21%)
Dec 28, 2023 1.720 1.860 1.660 1.810 53,086 +0.03(+1.69%)
Dec 27, 2023 1.590 1.820 1.579 1.780 72,392 +0.19(+11.95%)
Dec 26, 2023 1.600 1.670 1.550 1.590 35,648 -0.01(-0.63%)
Dec 22, 2023 1.590 1.660 1.520 1.600 44,859 +0.08(+5.26%)
Dec 21, 2023 1.500 1.650 1.430 1.520 106,090 +0.07(+4.83%)
Dec 20, 2023 1.500 1.640 1.430 1.450 126,822 -0.01(-0.68%)
Dec 19, 2023 1.490 1.702 1.430 1.460 121,601 -0.05(-3.31%)
Dec 18, 2023 1.800 1.880 1.510 1.510 299,928 -0.19(-11.18%)
Dec 15, 2023 1.990 1.990 1.700 1.700 52,746 -0.05(-2.86%)
Dec 14, 2023 1.740 1.850 1.710 1.750 98,901 -0.08(-4.37%)
Dec 13, 2023 1.910 1.970 1.731 1.830 84,299 -0.04(-2.14%)
Dec 12, 2023 1.860 1.980 1.720 1.870 65,249 +0.01(+0.54%)
Dec 11, 2023 1.940 2.050 1.660 1.860 110,699 -0.13(-6.53%)
Dec 08, 2023 2.020 2.150 1.870 1.990 33,640 -0.09(-4.33%)
Dec 07, 2023 2.230 2.230 2.040 2.080 35,372 -0.12(-5.45%)
Dec 06, 2023 1.850 2.400 1.806 2.200 141,917 +0.28(+14.58%)
Dec 05, 2023 1.880 1.930 1.800 1.920 97,778 -0.01(-0.52%)
Dec 04, 2023 2.210 2.419 1.930 1.930 201,678 -0.28(-12.67%)
Dec 01, 2023 2.420 2.420 2.200 2.210 38,202 -0.11(-4.74%)
Nov 30, 2023 2.410 2.650 2.250 2.320 43,400 +0.08(+3.57%)
Nov 29, 2023 2.300 2.410 2.210 2.240 37,012 -0.12(-5.08%)
Nov 28, 2023 2.340 2.590 2.319 2.360 82,454 +0.04(+1.72%)
Nov 27, 2023 2.310 2.430 2.212 2.320 11,849 -0.21(-8.12%)
Nov 24, 2023 2.363 2.600 2.363 2.525 1,337 +0.15(+6.09%)
Nov 22, 2023 2.310 2.410 2.300 2.380 22,516 +0.10(+4.39%)
Nov 21, 2023 2.360 2.690 2.250 2.280 105,320 -0.06(-2.56%)
Nov 20, 2023 2.420 2.600 2.320 2.340 19,466 -0.03(-1.27%)
Nov 17, 2023 2.460 2.490 2.200 2.370 49,392 +0.00(+0.00%)
Nov 16, 2023 2.250 2.415 2.250 2.370 7,759 +0.13(+5.80%)
Nov 15, 2023 2.180 2.310 2.158 2.240 38,291 -0.05(-2.18%)
Nov 14, 2023 2.640 3.000 2.250 2.290 262,138 -0.06(-2.55%)
Nov 13, 2023 2.290 2.410 2.080 2.350 35,954 -0.00(-0.21%)
Nov 10, 2023 2.320 2.486 2.310 2.355 30,838 -0.06(-2.69%)
Nov 09, 2023 2.460 2.541 2.310 2.420 97,009 -0.05(-2.02%)
Nov 08, 2023 2.500 2.575 2.400 2.470 34,390 -0.04(-1.59%)
Nov 07, 2023 2.510 2.584 2.460 2.510 24,899 -0.04(-1.57%)
Nov 06, 2023 2.820 3.090 2.510 2.550 178,155 -0.26(-9.25%)
Nov 03, 2023 3.100 3.280 2.728 2.810 374,829 -0.25(-8.32%)
Nov 02, 2023 3.180 3.610 3.040 3.065 558,858 -0.02(-0.49%)
Nov 01, 2023 3.170 3.270 3.000 3.080 249,622 -0.08(-2.53%)
Oct 31, 2023 3.120 3.280 3.050 3.160 207,227 +0.09(+2.93%)
Oct 30, 2023 3.100 3.390 3.030 3.070 400,910 -0.07(-2.23%)
Oct 27, 2023 3.170 3.440 3.060 3.140 528,490 +0.04(+1.29%)
Oct 26, 2023 3.210 3.450 3.030 3.100 386,192 +0.00(+0.00%)
Oct 25, 2023 3.310 3.680 3.060 3.100 658,633 +0.06(+1.97%)
Oct 24, 2023 2.630 3.290 2.380 3.040 398,574 +0.38(+14.29%)
Oct 23, 2023 2.150 2.940 2.150 2.660 772,649 +0.46(+20.91%)
Oct 20, 2023 2.510 2.700 2.020 2.200 389,595 -0.18(-7.56%)
Oct 19, 2023 2.700 3.560 2.210 2.380 711,788 -0.30(-11.19%)
Oct 18, 2023 2.590 2.940 2.590 2.680 168,907 +0.10(+3.88%)
Oct 17, 2023 2.040 2.630 2.040 2.580 111,969 +0.48(+22.86%)
Oct 16, 2023 2.090 2.170 1.970 2.100 32,885 -0.10(-4.54%)
Oct 13, 2023 2.300 2.340 2.110 2.200 33,719 +0.03(+1.37%)
Oct 12, 2023 1.910 2.210 1.880 2.170 59,275 +0.23(+11.86%)
Oct 11, 2023 1.880 2.000 1.750 1.940 35,907 +0.10(+5.43%)
Oct 10, 2023 1.870 1.910 1.750 1.840 28,518 +0.02(+1.10%)
Oct 09, 2023 1.900 1.900 1.820 1.820 17,224 -0.04(-2.15%)
Oct 06, 2023 1.940 2.000 1.785 1.860 51,580 +0.06(+3.33%)
Oct 05, 2023 1.780 1.890 1.730 1.800 28,160 +0.02(+1.12%)
Oct 04, 2023 1.770 1.800 1.770 1.780 87,535 -0.02(-1.11%)
Oct 03, 2023 1.880 1.941 1.770 1.800 36,914 -0.14(-7.22%)
Oct 02, 2023 1.910 1.990 1.850 1.940 33,786 -0.04(-2.02%)
Sep 29, 2023 2.020 2.080 1.920 1.980 21,737 +0.01(+0.51%)
Sep 28, 2023 2.160 2.160 1.910 1.970 32,812 -0.03(-1.25%)
Sep 27, 2023 1.890 2.060 1.770 1.995 154,927 +0.09(+4.45%)
Sep 26, 2023 2.010 2.070 1.770 1.910 81,876 -0.16(-7.73%)
Sep 25, 2023 2.130 2.080 2.070 2.070 60,422 +0.02(+0.98%)
Sep 22, 2023 2.120 2.150 1.900 2.050 92,500 -0.07(-3.30%)
Sep 21, 2023 2.200 2.280 2.110 2.120 35,030 -0.13(-5.78%)
Sep 20, 2023 2.350 2.560 2.030 2.250 132,244 +0.00(+0.00%)
Sep 19, 2023 2.410 2.450 2.250 2.250 45,643 -0.22(-8.91%)
Sep 18, 2023 2.890 2.890 2.440 2.470 102,583 -0.20(-7.49%)
Sep 15, 2023 2.830 2.882 2.650 2.670 97,291 -0.16(-5.65%)
Sep 14, 2023 2.620 3.000 2.600 2.830 34,434 +0.20(+7.60%)
Sep 13, 2023 2.750 2.750 2.490 2.630 73,155 -0.11(-4.01%)
Sep 12, 2023 3.120 3.150 2.710 2.740 261,895 -0.61(-18.21%)
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.