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

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

1.874 -0.076 (-3.90%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 8, 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 (%)
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%)
May 01, 2025 2.260 2.329 1.952 2.020 108,598 -0.09(-4.27%)
Apr 30, 2025 1.770 2.430 1.760 2.110 45,778 +0.35(+19.89%)
Apr 29, 2025 1.787 1.814 1.684 1.760 11,564 -0.03(-1.68%)
Apr 28, 2025 1.780 1.790 1.670 1.790 6,367 +0.01(+0.56%)
Apr 25, 2025 1.750 1.840 1.680 1.780 26,034 -0.03(-1.66%)
Apr 24, 2025 1.840 1.890 1.810 1.810 31,199 +0.01(+0.28%)
Apr 23, 2025 1.790 1.880 1.672 1.805 12,354 +0.05(+3.14%)
Apr 22, 2025 1.720 1.780 1.630 1.750 14,337 -0.03(-1.69%)
Apr 21, 2025 1.740 1.840 1.674 1.780 10,745 -0.03(-1.66%)
Apr 17, 2025 1.900 1.930 1.810 1.810 16,475 -0.17(-8.59%)
Apr 16, 2025 1.870 1.993 1.870 1.980 37,792 +0.11(+5.88%)
Apr 15, 2025 1.940 1.940 1.870 1.870 30,661 -0.01(-0.53%)
Apr 14, 2025 2.040 2.100 1.795 1.880 14,568 -0.09(-4.57%)
Apr 11, 2025 1.770 2.040 1.620 1.970 49,930 +0.15(+8.24%)
Apr 10, 2025 1.550 1.895 1.550 1.820 73,855 +0.19(+11.66%)
Apr 09, 2025 1.450 1.770 1.450 1.630 18,771 +0.16(+10.88%)
Apr 08, 2025 1.500 1.550 1.470 1.470 16,556 -0.12(-7.51%)
Apr 07, 2025 1.410 1.589 1.380 1.589 29,912 +0.07(+4.56%)
Apr 04, 2025 1.670 1.670 1.440 1.520 36,021 -0.15(-8.98%)
Apr 03, 2025 1.810 1.811 1.650 1.670 21,287 -0.18(-9.73%)
Apr 02, 2025 1.720 1.950 1.710 1.850 47,577 +0.09(+5.11%)
Apr 01, 2025 1.620 1.840 1.620 1.760 99,338 +0.15(+9.32%)
Mar 31, 2025 1.450 1.610 1.400 1.610 39,345 +0.10(+6.62%)
Mar 28, 2025 1.510 1.550 1.430 1.510 13,307 -0.06(-3.82%)
Mar 27, 2025 1.440 1.600 1.310 1.570 18,472 +0.11(+7.53%)
Mar 26, 2025 1.410 1.460 1.340 1.460 15,190 +0.07(+5.04%)
Mar 25, 2025 1.450 1.560 1.280 1.390 47,589 -0.09(-6.08%)
Mar 24, 2025 1.730 1.810 1.361 1.480 89,265 -0.25(-14.45%)
Mar 21, 2025 1.690 1.730 1.690 1.730 6,706 +0.01(+0.58%)
Mar 20, 2025 1.690 1.800 1.690 1.720 25,396 -0.05(-2.82%)
Mar 19, 2025 1.723 1.800 1.723 1.770 6,393 +0.06(+3.51%)
Mar 18, 2025 1.810 1.910 1.700 1.710 15,845 -0.15(-8.06%)
Mar 17, 2025 1.720 2.090 1.720 1.860 14,503 +0.15(+8.77%)
Mar 14, 2025 1.620 1.720 1.620 1.710 14,054 +0.12(+7.55%)
Mar 13, 2025 1.660 1.670 1.580 1.590 15,535 -0.08(-4.79%)
Mar 12, 2025 1.770 1.770 1.670 1.670 6,867 -0.05(-2.91%)
Mar 11, 2025 1.650 1.810 1.655 1.720 11,764 +0.06(+3.61%)
Mar 10, 2025 1.750 1.826 1.660 1.660 11,936 -0.06(-3.49%)
Mar 07, 2025 1.670 1.850 1.670 1.720 14,946 +0.00(+0.00%)
Mar 06, 2025 1.710 1.900 1.710 1.720 13,822 -0.03(-1.71%)
Mar 05, 2025 1.780 1.930 1.730 1.750 72,565 +0.00(+0.00%)
Mar 04, 2025 1.720 1.850 1.675 1.750 35,565 -0.01(-0.57%)
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.