ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.370 +0.010 (+0.74%)
Streaming Delayed Price Updated: 11:11 AM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 1.360 1.390 1.350 1.360 9,456 -0.01(-0.73%)
Aug 20, 2024 1.400 1.400 1.350 1.370 4,980 -0.04(-2.84%)
Aug 19, 2024 1.430 1.440 1.350 1.410 15,669 -0.05(-3.42%)
Aug 16, 2024 1.420 1.499 1.420 1.460 14,283 +0.04(+2.82%)
Aug 15, 2024 1.360 1.489 1.360 1.420 6,050 +0.06(+4.41%)
Aug 14, 2024 1.510 1.510 1.350 1.360 23,492 -0.14(-9.33%)
Aug 13, 2024 1.630 1.630 1.500 1.500 39,046 -0.12(-7.41%)
Aug 12, 2024 1.640 1.644 1.520 1.620 54,442 -0.02(-1.22%)
Aug 09, 2024 1.410 1.650 1.340 1.640 47,944 +0.20(+13.89%)
Aug 08, 2024 1.445 1.445 1.400 1.440 4,384 +0.06(+4.35%)
Aug 07, 2024 1.470 1.480 1.370 1.380 25,550 -0.03(-2.13%)
Aug 06, 2024 1.450 1.450 1.390 1.410 5,593 -0.03(-2.08%)
Aug 05, 2024 1.360 1.463 1.350 1.440 16,308 +0.02(+1.41%)
Aug 02, 2024 1.450 1.530 1.400 1.420 15,183 -0.03(-2.07%)
Aug 01, 2024 1.520 1.590 1.450 1.450 15,767 -0.06(-3.97%)
Jul 31, 2024 1.450 1.580 1.450 1.510 6,939 +0.04(+2.72%)
Jul 30, 2024 1.530 1.540 1.450 1.470 16,584 -0.12(-7.55%)
Jul 29, 2024 1.583 1.634 1.540 1.590 12,465 +0.02(+1.27%)
Jul 26, 2024 1.525 1.645 1.525 1.570 16,386 +0.02(+1.29%)
Jul 25, 2024 1.510 1.580 1.510 1.550 13,392 +0.04(+2.65%)
Jul 24, 2024 1.400 1.540 1.380 1.510 27,192 +0.11(+7.86%)
Jul 23, 2024 1.500 1.500 1.395 1.400 2,943 -0.10(-6.67%)
Jul 22, 2024 1.390 1.510 1.340 1.500 2,044 +0.13(+9.49%)
Jul 19, 2024 1.450 1.450 1.350 1.370 30,430 -0.08(-5.52%)
Jul 18, 2024 1.520 1.576 1.450 1.450 19,647 -0.03(-2.03%)
Jul 17, 2024 1.560 1.580 1.460 1.480 18,943 -0.12(-7.49%)
Jul 16, 2024 1.690 1.690 1.425 1.600 125,241 +0.00(+0.00%)
Jul 15, 2024 1.560 1.730 1.501 1.600 24,293 +0.03(+1.91%)
Jul 12, 2024 1.410 1.670 1.410 1.570 32,552 +0.22(+16.30%)
Jul 11, 2024 1.200 1.360 1.200 1.350 20,923 +0.07(+5.41%)
Jul 10, 2024 1.345 1.345 1.260 1.281 23,369 +0.00(+0.05%)
Jul 09, 2024 1.390 1.400 1.240 1.280 27,061 -0.12(-8.57%)
Jul 08, 2024 1.460 1.460 1.315 1.400 51,955 -0.10(-6.67%)
Jul 05, 2024 1.550 1.560 1.470 1.500 12,632 -0.09(-5.66%)
Jul 03, 2024 1.560 1.590 1.480 1.590 35,120 +0.01(+0.63%)
Jul 02, 2024 1.550 1.630 1.550 1.580 2,580 -0.07(-4.24%)
Jul 01, 2024 1.620 1.650 1.550 1.650 19,598 -0.03(-1.79%)
Jun 28, 2024 1.690 1.690 1.584 1.680 13,377 +0.07(+4.35%)
Jun 27, 2024 1.640 1.650 1.590 1.610 7,931 +0.06(+3.87%)
Jun 26, 2024 1.590 1.667 1.550 1.550 18,582 +0.01(+0.65%)
Jun 25, 2024 1.470 1.605 1.430 1.540 44,671 +0.01(+0.65%)
Jun 24, 2024 1.620 1.681 1.490 1.530 23,950 -0.13(-7.83%)
Jun 21, 2024 1.610 1.700 1.370 1.660 69,397 +0.08(+5.06%)
Jun 20, 2024 1.700 1.700 1.570 1.580 39,158 -0.07(-4.24%)
Jun 18, 2024 1.720 1.760 1.650 1.650 22,320 -0.08(-4.62%)
Jun 17, 2024 1.800 1.800 1.710 1.730 19,308 -0.04(-2.26%)
Jun 14, 2024 1.920 1.920 1.720 1.770 46,244 -0.05(-2.75%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.