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

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

2.416 +0.286 (+13.42%)
Streaming Delayed Price Updated: 12:56 PM EST, Dec 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 (%)
Dec 24, 2024 2.060 2.585 2.060 2.416 83,591 +0.29(+13.42%)
Dec 23, 2024 2.250 2.330 2.080 2.130 37,763 -0.12(-5.33%)
Dec 20, 2024 2.110 2.390 2.110 2.250 78,473 +0.05(+2.27%)
Dec 19, 2024 2.290 2.350 2.118 2.200 29,890 -0.12(-5.17%)
Dec 18, 2024 2.690 2.690 2.320 2.320 48,286 -0.35(-13.11%)
Dec 17, 2024 2.490 2.690 2.450 2.670 77,057 +0.18(+7.23%)
Dec 16, 2024 2.500 2.500 2.100 2.490 111,929 +0.25(+11.16%)
Dec 13, 2024 2.320 2.470 2.112 2.240 22,588 -0.12(-5.08%)
Dec 12, 2024 2.260 2.480 2.180 2.360 57,866 +0.02(+0.85%)
Dec 11, 2024 2.380 2.400 2.210 2.340 21,237 -0.04(-1.68%)
Dec 10, 2024 2.500 2.500 2.310 2.380 55,737 -0.10(-4.03%)
Dec 09, 2024 2.450 2.553 2.355 2.480 61,659 +0.01(+0.40%)
Dec 06, 2024 2.340 2.470 2.221 2.470 72,156 +0.16(+6.93%)
Dec 05, 2024 2.140 2.420 2.130 2.310 189,328 +0.21(+10.00%)
Dec 04, 2024 2.109 2.160 2.049 2.100 23,676 -0.01(-0.47%)
Dec 03, 2024 2.180 2.200 2.060 2.110 37,095 -0.07(-3.21%)
Dec 02, 2024 2.170 2.279 2.020 2.180 65,206 +0.01(+0.46%)
Nov 29, 2024 2.200 2.240 2.095 2.170 37,674 -0.09(-3.98%)
Nov 27, 2024 2.150 2.400 2.010 2.260 203,406 +0.11(+5.12%)
Nov 26, 2024 1.795 2.230 1.673 2.150 263,576 +0.27(+14.36%)
Nov 25, 2024 1.920 1.930 1.820 1.880 23,947 +0.02(+1.08%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.