Skip to main content

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

1.780 -0.040 (-2.20%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.860 2.050 1.750 1.850 111,320 -0.05(-2.63%)
May 31, 2024 1.930 1.930 1.781 1.900 16,304 +0.00(+0.00%)
May 30, 2024 1.880 2.080 1.880 1.900 58,600 +0.00(+0.00%)
May 29, 2024 1.830 1.910 1.750 1.900 6,153 -0.01(-0.52%)
May 28, 2024 1.830 1.920 1.825 1.910 8,866 +0.03(+1.87%)
May 24, 2024 1.740 1.899 1.700 1.875 30,529 +0.14(+7.76%)
May 23, 2024 1.830 1.865 1.690 1.740 15,636 -0.05(-2.79%)
May 22, 2024 1.900 1.900 1.760 1.790 27,832 -0.11(-5.79%)
May 21, 2024 1.780 1.930 1.770 1.900 53,339 +0.14(+7.95%)
May 20, 2024 1.750 1.815 1.750 1.760 5,381 +0.01(+0.57%)
May 17, 2024 1.897 1.897 1.750 1.750 4,365 -0.11(-5.91%)
May 16, 2024 1.840 1.860 1.770 1.860 8,085 +0.08(+4.49%)
May 15, 2024 1.820 1.900 1.780 1.780 10,539 -0.11(-5.59%)
May 14, 2024 1.810 1.940 1.810 1.885 26,622 +0.05(+2.46%)
May 13, 2024 1.830 1.840 1.811 1.840 9,304 -0.03(-1.60%)
May 10, 2024 1.779 1.885 1.760 1.870 38,798 +0.09(+5.06%)
May 09, 2024 1.750 1.810 1.750 1.780 10,033 +0.01(+0.56%)
May 08, 2024 1.890 1.938 1.740 1.770 70,523 -0.12(-6.35%)
May 07, 2024 2.000 2.010 1.890 1.890 36,764 -0.02(-1.05%)
May 06, 2024 1.970 2.030 1.900 1.910 22,593 -0.08(-4.02%)
May 03, 2024 1.990 2.050 1.980 1.990 14,278 +0.02(+1.02%)
May 02, 2024 1.930 2.096 1.930 1.970 115,610 -0.01(-0.51%)
May 01, 2024 1.880 2.072 1.880 1.980 26,312 +0.06(+3.13%)
Apr 30, 2024 1.950 1.970 1.910 1.920 4,254 -0.03(-1.54%)
Apr 29, 2024 2.010 2.089 1.950 1.950 46,234 -0.05(-2.26%)
Apr 26, 2024 2.010 2.040 1.910 1.995 26,582 +0.06(+2.84%)
Apr 25, 2024 1.990 2.005 1.910 1.940 14,468 -0.09(-4.43%)
Apr 24, 2024 2.010 2.120 1.980 2.030 38,206 +0.01(+0.50%)
Apr 23, 2024 2.000 2.050 1.970 2.020 18,729 +0.04(+2.02%)
Apr 22, 2024 1.995 2.055 1.900 1.980 10,090 -0.05(-2.46%)
Apr 19, 2024 2.040 2.080 1.990 2.030 50,453 -0.01(-0.49%)
Apr 18, 2024 2.010 2.160 1.990 2.040 64,361 -0.03(-1.45%)
Apr 17, 2024 2.120 2.163 2.070 2.070 9,798 -0.11(-5.05%)
Apr 16, 2024 2.020 2.180 1.990 2.180 211,358 +0.11(+5.31%)
Apr 15, 2024 2.340 2.340 1.970 2.070 142,875 -0.24(-10.39%)
Apr 12, 2024 2.280 2.322 2.100 2.310 20,000 +0.05(+2.21%)
Apr 11, 2024 2.210 2.290 2.170 2.260 15,690 +0.00(+0.00%)
Apr 10, 2024 2.120 2.290 2.087 2.260 18,814 +0.04(+1.80%)
Apr 09, 2024 2.210 2.450 2.210 2.220 31,118 -0.10(-4.31%)
Apr 08, 2024 2.100 2.320 2.100 2.320 59,624 +0.21(+9.95%)
Apr 05, 2024 2.073 2.210 2.073 2.110 13,820 +0.00(+0.00%)
Apr 04, 2024 2.170 2.232 2.100 2.110 12,288 -0.02(-0.94%)
Apr 03, 2024 2.060 2.180 2.040 2.130 35,468 +0.08(+3.90%)
Apr 02, 2024 2.000 2.080 1.950 2.050 36,520 +0.01(+0.49%)
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.