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

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

1.970 +0.010 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.960 2.040 1.960 1.970 31,376 +0.01(+0.51%)
Feb 13, 2025 1.950 2.089 1.880 1.960 10,183 -0.02(-1.25%)
Feb 12, 2025 2.070 2.190 1.910 1.985 118,786 -0.20(-8.94%)
Feb 11, 2025 2.280 2.280 2.050 2.180 15,428 +0.01(+0.46%)
Feb 10, 2025 2.190 2.300 1.800 2.170 46,973 -0.01(-0.46%)
Feb 07, 2025 2.090 2.278 2.070 2.180 30,643 +0.00(+0.00%)
Feb 06, 2025 2.410 2.410 2.070 2.180 11,910 -0.05(-2.31%)
Feb 05, 2025 2.250 2.250 2.220 2.232 4,697 -0.02(-0.82%)
Feb 04, 2025 2.310 2.350 2.160 2.250 24,199 -0.08(-3.43%)
Feb 03, 2025 2.280 2.500 2.150 2.330 64,502 -0.01(-0.43%)
Jan 31, 2025 2.310 2.480 2.250 2.340 73,001 +0.13(+5.88%)
Jan 30, 2025 2.240 2.300 2.080 2.210 75,435 +0.11(+5.24%)
Jan 29, 2025 2.170 2.175 2.100 2.100 1,613 -0.07(-3.23%)
Jan 28, 2025 2.080 2.220 2.010 2.170 28,619 +0.04(+1.88%)
Jan 27, 2025 2.240 2.255 2.060 2.130 7,602 -0.12(-5.33%)
Jan 24, 2025 2.310 2.450 2.230 2.250 4,650 -0.19(-7.75%)
Jan 23, 2025 2.271 2.470 2.271 2.439 9,896 +0.05(+2.05%)
Jan 22, 2025 2.568 2.568 2.260 2.390 24,433 -0.09(-3.63%)
Jan 21, 2025 2.270 2.546 2.260 2.480 50,452 +0.13(+5.53%)
Jan 17, 2025 2.370 2.379 2.229 2.350 25,350 -0.06(-2.49%)
Jan 16, 2025 2.500 2.740 2.250 2.410 102,877 -0.03(-1.23%)
Jan 15, 2025 2.680 2.846 2.130 2.440 127,582 -0.23(-8.61%)
Jan 14, 2025 2.530 2.690 2.300 2.670 63,668 +0.23(+9.43%)
Jan 13, 2025 2.400 2.535 2.240 2.440 40,494 +0.02(+0.83%)
Jan 10, 2025 2.300 2.429 2.120 2.420 49,345 +0.14(+6.14%)
Jan 08, 2025 2.070 2.300 2.070 2.280 35,384 +0.10(+4.59%)
Jan 07, 2025 2.210 2.230 2.077 2.180 32,611 -0.01(-0.46%)
Jan 06, 2025 2.160 2.190 1.990 2.190 61,088 +0.11(+5.29%)
Jan 03, 2025 2.100 2.165 1.980 2.080 17,892 +0.00(+0.16%)
Jan 02, 2025 2.140 2.312 2.077 2.077 3,375 -0.08(-3.86%)
Dec 31, 2024 2.160 0 -0.06(-2.70%)
Dec 30, 2024 2.210 2.293 2.000 2.220 72,341 -0.11(-4.67%)
Dec 27, 2024 2.400 2.413 2.010 2.329 37,296 -0.07(-3.01%)
Dec 26, 2024 2.420 2.420 2.300 2.401 49,265 -0.01(-0.61%)
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%)
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.