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

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

1.870 +0.090 (+5.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 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%)
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.