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

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

1.510 +0.040 (+2.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 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 (%)
Jul 31, 2024 1.450 1.580 1.450 1.510 6,939 +0.04(+2.72%)
Jul 30, 2024 1.530 1.540 1.450 1.470 16,584 -0.12(-7.55%)
Jul 29, 2024 1.583 1.634 1.540 1.590 12,465 +0.02(+1.27%)
Jul 26, 2024 1.525 1.645 1.525 1.570 16,386 +0.02(+1.29%)
Jul 25, 2024 1.510 1.580 1.510 1.550 13,392 +0.04(+2.65%)
Jul 24, 2024 1.400 1.540 1.380 1.510 27,192 +0.11(+7.86%)
Jul 23, 2024 1.500 1.500 1.395 1.400 2,943 -0.10(-6.67%)
Jul 22, 2024 1.390 1.510 1.340 1.500 2,044 +0.13(+9.49%)
Jul 19, 2024 1.450 1.450 1.350 1.370 30,430 -0.08(-5.52%)
Jul 18, 2024 1.520 1.576 1.450 1.450 19,647 -0.03(-2.03%)
Jul 17, 2024 1.560 1.580 1.460 1.480 18,943 -0.12(-7.49%)
Jul 16, 2024 1.690 1.690 1.425 1.600 125,241 +0.00(+0.00%)
Jul 15, 2024 1.560 1.730 1.501 1.600 24,293 +0.03(+1.91%)
Jul 12, 2024 1.410 1.670 1.410 1.570 32,552 +0.22(+16.30%)
Jul 11, 2024 1.200 1.360 1.200 1.350 20,923 +0.07(+5.41%)
Jul 10, 2024 1.345 1.345 1.260 1.281 23,369 +0.00(+0.05%)
Jul 09, 2024 1.390 1.400 1.240 1.280 27,061 -0.12(-8.57%)
Jul 08, 2024 1.460 1.460 1.315 1.400 51,955 -0.10(-6.67%)
Jul 05, 2024 1.550 1.560 1.470 1.500 12,632 -0.09(-5.66%)
Jul 03, 2024 1.560 1.590 1.480 1.590 35,120 +0.01(+0.63%)
Jul 02, 2024 1.550 1.630 1.550 1.580 2,580 -0.07(-4.24%)
Jul 01, 2024 1.620 1.650 1.550 1.650 19,598 -0.03(-1.79%)
Jun 28, 2024 1.690 1.690 1.584 1.680 13,377 +0.07(+4.35%)
Jun 27, 2024 1.640 1.650 1.590 1.610 7,931 +0.06(+3.87%)
Jun 26, 2024 1.590 1.667 1.550 1.550 18,582 +0.01(+0.65%)
Jun 25, 2024 1.470 1.605 1.430 1.540 44,671 +0.01(+0.65%)
Jun 24, 2024 1.620 1.681 1.490 1.530 23,950 -0.13(-7.83%)
Jun 21, 2024 1.610 1.700 1.370 1.660 69,397 +0.08(+5.06%)
Jun 20, 2024 1.700 1.700 1.570 1.580 39,158 -0.07(-4.24%)
Jun 18, 2024 1.720 1.760 1.650 1.650 22,320 -0.08(-4.62%)
Jun 17, 2024 1.800 1.800 1.710 1.730 19,308 -0.04(-2.26%)
Jun 14, 2024 1.920 1.920 1.720 1.770 46,244 -0.05(-2.75%)
Jun 13, 2024 1.890 1.920 1.820 1.820 16,042 -0.04(-2.15%)
Jun 12, 2024 1.920 1.948 1.850 1.860 22,235 -0.04(-2.11%)
Jun 11, 2024 1.910 1.912 1.850 1.900 31,970 +0.01(+0.53%)
Jun 10, 2024 1.810 1.920 1.810 1.890 17,295 +0.09(+5.00%)
Jun 07, 2024 1.880 1.940 1.740 1.800 49,012 -0.18(-9.09%)
Jun 06, 2024 1.990 1.990 1.900 1.980 75,249 +0.00(+0.00%)
Jun 05, 2024 1.850 2.000 1.800 1.980 52,262 +0.21(+11.56%)
Jun 04, 2024 1.850 1.850 1.734 1.775 83,377 -0.08(-4.06%)
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.