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)

2.680 -0.060 (-2.19%)
Streaming Delayed Price Updated: 1:35 PM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 2.690 2.850 2.580 2.740 56,554 +0.02(+0.74%)
Jan 23, 2026 2.790 2.840 2.640 2.720 85,432 -0.06(-2.16%)
Jan 22, 2026 2.420 2.960 2.420 2.780 152,962 +0.36(+14.88%)
Jan 21, 2026 2.510 2.530 2.420 2.420 28,077 -0.06(-2.42%)
Jan 20, 2026 2.420 2.650 2.410 2.480 18,552 -0.04(-1.59%)
Jan 16, 2026 2.490 2.610 2.301 2.520 62,197 +0.09(+3.70%)
Jan 15, 2026 2.570 2.670 2.420 2.430 48,200 -0.22(-8.30%)
Jan 14, 2026 2.560 2.700 2.520 2.650 87,420 +0.12(+4.74%)
Jan 13, 2026 2.650 2.679 2.370 2.530 58,549 -0.08(-3.07%)
Jan 12, 2026 2.670 2.805 2.500 2.610 114,064 -0.01(-0.38%)
Jan 09, 2026 2.660 2.710 2.471 2.620 42,744 -0.08(-2.96%)
Jan 08, 2026 2.540 2.710 2.320 2.700 101,565 +0.11(+4.25%)
Jan 07, 2026 2.540 2.590 2.340 2.590 45,988 +0.05(+1.97%)
Jan 06, 2026 2.470 2.560 2.320 2.540 60,100 +0.12(+4.96%)
Jan 05, 2026 2.400 2.460 2.350 2.420 33,443 +0.07(+2.98%)
Jan 02, 2026 2.480 2.560 2.300 2.350 55,309 -0.12(-4.86%)
Dec 31, 2025 2.160 2.630 2.160 2.470 149,705 +0.35(+16.51%)
Dec 30, 2025 2.060 2.210 2.060 2.120 41,995 +0.03(+1.44%)
Dec 29, 2025 2.060 2.100 1.980 2.090 46,644 -0.01(-0.48%)
Dec 26, 2025 2.070 2.100 2.060 2.100 7,128 +0.03(+1.45%)
Dec 24, 2025 2.020 2.090 1.970 2.070 26,426 +0.05(+2.48%)
Dec 23, 2025 2.220 2.220 1.984 2.020 30,355 -0.19(-8.60%)
Dec 22, 2025 2.260 2.260 2.170 2.210 23,522 -0.01(-0.45%)
Dec 19, 2025 2.230 2.350 2.204 2.220 44,785 -0.03(-1.33%)
Dec 18, 2025 2.090 2.250 2.087 2.250 20,402 +0.12(+5.63%)
Dec 17, 2025 2.150 2.185 2.106 2.130 19,727 -0.04(-1.84%)
Dec 16, 2025 2.170 2.240 2.070 2.170 37,995 -0.03(-1.36%)
Dec 15, 2025 2.390 2.460 2.200 2.200 17,187 -0.19(-7.95%)
Dec 12, 2025 2.390 2.450 2.280 2.390 25,406 +0.10(+4.37%)
Dec 11, 2025 2.230 2.333 2.230 2.290 11,156 +0.03(+1.33%)
Dec 10, 2025 2.200 2.390 2.160 2.260 23,447 +0.02(+0.89%)
Dec 09, 2025 2.200 2.250 2.140 2.240 21,564 +0.00(+0.00%)
Dec 08, 2025 2.190 2.255 2.150 2.240 14,540 +0.08(+3.70%)
Dec 05, 2025 2.230 2.260 2.150 2.160 39,996 -0.05(-2.26%)
Dec 04, 2025 2.160 2.395 2.160 2.210 25,979 +0.04(+1.84%)
Dec 03, 2025 2.140 2.253 2.060 2.170 34,117 +0.01(+0.46%)
Dec 02, 2025 2.290 2.300 1.910 2.160 110,790 -0.06(-2.70%)
Dec 01, 2025 2.500 2.505 2.200 2.220 169,521 -0.25(-10.12%)
Nov 28, 2025 2.450 2.690 2.400 2.470 11,365 +0.00(+0.00%)
Nov 26, 2025 2.500 2.620 2.430 2.470 61,243 -0.03(-1.20%)
Nov 25, 2025 2.650 2.760 2.460 2.500 138,155 -0.11(-4.21%)
Nov 24, 2025 2.470 2.770 2.410 2.610 301,445 +0.25(+10.59%)
Nov 21, 2025 2.190 2.450 2.190 2.360 68,657 +0.21(+9.77%)
Nov 20, 2025 2.290 2.350 2.110 2.150 25,376 -0.14(-6.11%)
Nov 19, 2025 2.270 2.360 2.162 2.290 27,417 -0.05(-2.14%)
Nov 18, 2025 2.420 2.490 2.270 2.340 66,180 -0.06(-2.50%)
Nov 17, 2025 2.410 2.410 2.220 2.400 29,528 +0.08(+3.45%)
Nov 14, 2025 2.060 2.480 2.060 2.320 107,181 +0.26(+12.40%)
Nov 13, 2025 2.380 2.380 2.060 2.064 56,309 -0.31(-12.91%)
Nov 12, 2025 2.200 2.440 2.087 2.370 42,308 -0.02(-0.84%)
Nov 11, 2025 2.180 2.430 2.180 2.390 175,991 +0.15(+6.70%)
Nov 10, 2025 2.310 2.310 2.170 2.240 9,264 -0.07(-3.03%)
Nov 07, 2025 2.250 2.320 2.150 2.310 27,576 +0.04(+1.94%)
Nov 06, 2025 2.220 2.270 2.080 2.266 70,246 +0.05(+2.07%)
Nov 05, 2025 2.200 2.248 2.150 2.220 21,769 +0.06(+2.78%)
Nov 04, 2025 2.130 2.290 2.130 2.160 42,099 -0.01(-0.46%)
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 Privacy Policy and Terms Of Service.


 

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.