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

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

1.620 +0.015 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024 1.600 1.600 1.590 1.590 769 +0.00(+0.00%)
Aug 30, 2024 1.590 1.600 1.547 1.590 10,239 +0.02(+0.95%)
Aug 29, 2024 1.545 1.586 1.545 1.575 3,535 +0.02(+1.61%)
Aug 28, 2024 1.480 1.730 1.470 1.550 89,908 +0.15(+10.71%)
Aug 27, 2024 1.400 1.430 1.360 1.400 2,630 +0.02(+1.45%)
Aug 26, 2024 1.420 1.420 1.341 1.380 1,791 +0.02(+1.46%)
Aug 23, 2024 1.350 1.360 1.350 1.360 1,162 +0.01(+0.75%)
Aug 22, 2024 1.370 1.400 1.350 1.350 12,743 -0.01(-0.74%)
Aug 21, 2024 1.360 1.390 1.350 1.360 9,456 -0.01(-0.73%)
Aug 20, 2024 1.400 1.400 1.350 1.370 4,980 -0.04(-2.84%)
Aug 19, 2024 1.430 1.440 1.350 1.410 15,669 -0.05(-3.42%)
Aug 16, 2024 1.420 1.499 1.420 1.460 14,283 +0.04(+2.82%)
Aug 15, 2024 1.360 1.489 1.360 1.420 6,050 +0.06(+4.41%)
Aug 14, 2024 1.510 1.510 1.350 1.360 23,492 -0.14(-9.33%)
Aug 13, 2024 1.630 1.630 1.500 1.500 39,046 -0.12(-7.41%)
Aug 12, 2024 1.640 1.644 1.520 1.620 54,442 -0.02(-1.22%)
Aug 09, 2024 1.410 1.650 1.340 1.640 47,944 +0.20(+13.89%)
Aug 08, 2024 1.445 1.445 1.400 1.440 4,384 +0.06(+4.35%)
Aug 07, 2024 1.470 1.480 1.370 1.380 25,550 -0.03(-2.13%)
Aug 06, 2024 1.450 1.450 1.390 1.410 5,593 -0.03(-2.08%)
Aug 05, 2024 1.360 1.463 1.350 1.440 16,308 +0.02(+1.41%)
Aug 02, 2024 1.450 1.530 1.400 1.420 15,183 -0.03(-2.07%)
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.