Skip to main content

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

2.170 -0.090 (-3.98%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.