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)

2.290 +0.070 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 2.200 2.330 2.200 2.290 26,095 +0.07(+3.15%)
Mar 12, 2026 2.270 2.370 2.200 2.220 31,007 -0.02(-0.89%)
Mar 11, 2026 2.270 2.294 2.165 2.240 25,253 -0.06(-2.61%)
Mar 10, 2026 2.240 2.345 2.240 2.300 40,041 +0.05(+2.22%)
Mar 09, 2026 2.280 2.340 2.100 2.250 162,800 -0.08(-3.43%)
Mar 06, 2026 2.280 2.380 2.250 2.330 37,066 +0.02(+0.87%)
Mar 05, 2026 2.420 2.420 2.310 2.310 37,526 -0.06(-2.53%)
Mar 04, 2026 2.410 2.505 2.360 2.370 44,890 -0.03(-1.25%)
Mar 03, 2026 2.400 2.490 2.250 2.400 147,578 -0.09(-3.61%)
Mar 02, 2026 2.490 2.540 2.390 2.490 63,486 -0.11(-4.23%)
Feb 27, 2026 2.480 2.660 2.480 2.600 70,857 +0.06(+2.36%)
Feb 26, 2026 2.600 2.610 2.500 2.540 46,971 -0.09(-3.42%)
Feb 25, 2026 2.540 2.645 2.520 2.630 30,042 +0.05(+1.94%)
Feb 24, 2026 2.370 2.630 2.300 2.580 89,637 +0.21(+8.86%)
Feb 23, 2026 2.500 2.650 2.370 2.370 112,659 -0.12(-4.82%)
Feb 20, 2026 2.530 2.630 2.480 2.490 166,108 -0.15(-5.68%)
Feb 19, 2026 2.700 2.700 2.520 2.640 113,198 -0.04(-1.49%)
Feb 18, 2026 2.800 2.870 2.650 2.680 144,254 -0.17(-5.96%)
Feb 17, 2026 2.970 2.980 2.720 2.850 231,589 -0.01(-0.35%)
Feb 13, 2026 2.680 3.070 2.520 2.860 421,061 +0.18(+6.72%)
Feb 12, 2026 2.890 3.021 2.400 2.680 948,107 -0.32(-10.67%)
Feb 11, 2026 3.190 3.250 2.940 3.000 421,408 -0.14(-4.46%)
Feb 10, 2026 3.250 3.349 2.960 3.140 461,916 +0.14(+4.67%)
Feb 09, 2026 2.960 3.190 2.880 3.000 160,242 +0.17(+6.01%)
Feb 06, 2026 2.700 2.850 2.630 2.830 163,005 +0.14(+5.20%)
Feb 05, 2026 2.730 2.940 2.630 2.690 223,771 -0.01(-0.37%)
Feb 04, 2026 2.900 2.900 2.570 2.700 248,708 -0.13(-4.59%)
Feb 03, 2026 2.810 3.100 2.765 2.830 197,743 +0.17(+6.39%)
Feb 02, 2026 2.900 3.210 2.600 2.660 584,006 -0.23(-7.96%)
Jan 30, 2026 2.530 2.950 2.470 2.890 364,274 +0.44(+17.96%)
Jan 29, 2026 2.450 2.480 2.330 2.450 446,582 +0.00(+0.00%)
Jan 28, 2026 2.600 2.600 2.440 2.450 58,039 -0.16(-6.13%)
Jan 27, 2026 2.650 2.689 2.489 2.610 50,948 -0.13(-4.74%)
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%)
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.