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)

2.100 +0.030 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 2.210 2.239 2.092 2.170 82,823 -0.07(-3.13%)
Oct 31, 2025 2.090 2.300 2.010 2.240 118,844 +0.14(+6.67%)
Oct 30, 2025 2.000 2.100 1.960 2.100 24,374 +0.10(+5.00%)
Oct 29, 2025 1.950 2.009 1.920 2.000 48,143 +0.01(+0.50%)
Oct 28, 2025 1.960 2.015 1.960 1.990 30,428 -0.02(-1.00%)
Oct 27, 2025 2.120 2.120 1.960 2.010 33,404 -0.15(-6.94%)
Oct 24, 2025 2.030 2.350 2.023 2.160 190,727 +0.10(+4.85%)
Oct 23, 2025 2.010 2.100 1.988 2.060 42,834 +0.04(+1.98%)
Oct 22, 2025 1.880 2.020 1.870 2.020 45,392 +0.11(+5.76%)
Oct 21, 2025 1.730 1.970 1.730 1.910 161,203 +0.16(+8.83%)
Oct 20, 2025 1.790 1.820 1.720 1.755 34,619 +0.00(+0.29%)
Oct 17, 2025 1.810 1.820 1.710 1.750 71,373 -0.09(-4.89%)
Oct 16, 2025 1.900 1.910 1.800 1.840 35,812 +0.04(+2.22%)
Oct 15, 2025 1.630 1.800 1.630 1.800 33,114 +0.12(+7.14%)
Oct 14, 2025 1.650 1.680 1.610 1.680 13,164 +0.04(+2.44%)
Oct 13, 2025 1.620 1.640 1.500 1.640 31,848 +0.00(+0.00%)
Oct 10, 2025 1.640 1.705 1.600 1.640 46,844 -0.03(-1.80%)
Oct 09, 2025 1.630 1.690 1.630 1.670 19,363 +0.02(+1.21%)
Oct 08, 2025 1.620 1.650 1.620 1.650 7,597 -0.01(-0.60%)
Oct 07, 2025 1.640 1.665 1.590 1.660 9,550 +0.00(+0.00%)
Oct 06, 2025 1.610 1.800 1.610 1.660 69,309 +0.02(+1.22%)
Oct 03, 2025 1.560 1.680 1.511 1.640 33,722 -0.02(-1.20%)
Oct 02, 2025 1.600 1.670 1.550 1.660 19,501 -0.01(-0.60%)
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.