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

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

2.330 -0.540 (-18.82%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 2.850 2.937 2.220 2.330 201,434 -0.60(-20.48%)
Jul 02, 2025 2.540 2.940 2.540 2.930 175,760 +0.40(+15.81%)
Jul 01, 2025 2.430 2.570 2.310 2.530 98,373 +0.11(+4.43%)
Jun 30, 2025 2.300 2.480 2.250 2.423 210,549 +0.12(+5.33%)
Jun 27, 2025 2.590 2.590 2.300 2.300 128,623 -0.26(-10.16%)
Jun 26, 2025 2.540 2.600 2.350 2.560 85,359 +0.01(+0.39%)
Jun 25, 2025 2.290 2.750 2.240 2.550 364,075 +0.29(+12.83%)
Jun 24, 2025 2.190 2.450 1.960 2.260 404,303 +0.18(+8.65%)
Jun 23, 2025 1.960 2.150 1.831 2.080 93,805 +0.21(+11.23%)
Jun 20, 2025 1.860 1.997 1.860 1.870 36,828 -0.16(-7.88%)
Jun 18, 2025 2.050 2.060 1.860 2.030 133,983 +0.06(+3.05%)
Jun 17, 2025 1.870 1.990 1.860 1.970 31,901 +0.08(+4.23%)
Jun 16, 2025 2.010 2.020 1.880 1.890 7,661 -0.02(-1.05%)
Jun 13, 2025 1.960 2.079 1.910 1.910 13,552 -0.09(-4.50%)
Jun 12, 2025 2.000 2.065 1.890 2.000 5,978 -0.06(-2.81%)
Jun 11, 2025 1.870 2.110 1.850 2.058 19,515 +0.12(+6.07%)
Jun 10, 2025 2.090 2.110 1.800 1.940 37,758 -0.06(-3.00%)
Jun 09, 2025 2.090 2.140 1.940 2.000 49,200 +0.03(+1.52%)
Jun 06, 2025 2.050 2.140 1.910 1.970 44,601 -0.05(-2.23%)
Jun 05, 2025 1.990 2.050 1.950 2.015 46,975 +0.15(+7.75%)
Jun 04, 2025 1.870 2.000 1.870 1.870 12,076 -0.01(-0.53%)
Jun 03, 2025 1.980 1.980 1.880 1.880 5,956 -0.10(-5.05%)
Jun 02, 2025 2.040 2.040 1.929 1.980 29,014 -0.09(-4.35%)
May 30, 2025 1.900 2.120 1.870 2.070 3,265 +0.19(+10.10%)
May 29, 2025 1.990 2.070 1.880 1.880 6,184 -0.02(-1.05%)
May 28, 2025 1.940 1.940 1.900 1.900 35,967 -0.05(-2.56%)
May 27, 2025 2.040 2.138 1.880 1.950 6,632 -0.09(-4.41%)
May 23, 2025 2.040 2.040 2.040 2.040 600 -0.08(-3.77%)
May 22, 2025 1.888 2.130 1.887 2.120 14,861 +0.11(+5.47%)
May 21, 2025 2.000 2.080 1.900 2.010 23,818 -0.10(-4.74%)
May 20, 2025 2.040 2.130 2.010 2.110 8,115 -0.03(-1.40%)
May 19, 2025 2.010 2.145 2.010 2.140 3,576 +0.12(+5.94%)
May 16, 2025 2.100 2.130 1.950 2.020 31,398 -0.07(-3.35%)
May 15, 2025 2.080 2.090 1.900 2.090 4,564 +0.11(+5.56%)
May 14, 2025 1.940 2.130 1.885 1.980 18,729 +0.12(+6.45%)
May 13, 2025 1.950 1.970 1.810 1.860 6,580 -0.01(-0.53%)
May 12, 2025 1.970 2.113 1.800 1.870 19,207 -0.10(-5.08%)
May 09, 2025 1.960 1.970 1.880 1.970 22,565 +0.10(+5.12%)
May 08, 2025 1.940 1.940 1.874 1.874 770 -0.08(-3.90%)
May 07, 2025 1.870 1.950 1.850 1.950 4,301 +0.06(+3.17%)
May 06, 2025 1.710 1.990 1.710 1.890 11,617 +0.10(+5.59%)
May 05, 2025 1.800 1.820 1.780 1.790 5,070 -0.03(-1.65%)
May 02, 2025 1.920 1.990 1.750 1.820 17,943 -0.20(-9.90%)
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 Of Service.