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)

2.250 -0.050 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.300 2.300 2.200 2.250 11,489 -0.05(-2.17%)
Apr 09, 2026 2.260 2.330 2.230 2.300 11,646 +0.07(+3.14%)
Apr 08, 2026 2.080 2.290 2.080 2.230 28,278 +0.15(+7.21%)
Apr 07, 2026 2.110 2.140 2.080 2.080 28,315 -0.06(-2.80%)
Apr 06, 2026 2.010 2.200 1.998 2.140 52,564 -0.02(-0.93%)
Apr 02, 2026 2.040 2.190 2.040 2.160 23,677 +0.08(+3.85%)
Apr 01, 2026 2.080 2.140 2.060 2.080 17,913 +0.04(+1.96%)
Mar 31, 2026 2.040 2.125 2.020 2.040 49,741 +0.03(+1.49%)
Mar 30, 2026 2.140 2.290 2.000 2.010 72,578 -0.17(-7.80%)
Mar 27, 2026 2.320 2.320 2.120 2.180 42,638 -0.06(-2.68%)
Mar 26, 2026 2.350 2.390 2.240 2.240 19,775 -0.11(-4.68%)
Mar 25, 2026 2.330 2.400 2.330 2.350 14,124 +0.04(+1.73%)
Mar 24, 2026 2.280 2.450 2.280 2.310 23,988 -0.07(-2.94%)
Mar 23, 2026 2.370 2.430 2.250 2.380 39,278 -0.05(-2.06%)
Mar 20, 2026 2.380 2.570 2.333 2.430 63,671 +0.10(+4.29%)
Mar 19, 2026 2.330 2.464 2.310 2.330 17,781 -0.04(-1.69%)
Mar 18, 2026 2.450 2.450 2.310 2.370 35,510 -0.14(-5.58%)
Mar 17, 2026 2.450 2.651 2.399 2.510 50,432 +0.10(+4.15%)
Mar 16, 2026 2.390 2.550 2.350 2.410 113,971 +0.12(+5.24%)
Mar 13, 2026 2.200 2.330 2.200 2.290 26,096 +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 2.690 223,840 -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%)
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.