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

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

2.070 +0.190 (+10.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 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%)
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%)
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.