• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    3.410 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 30, 2026 3.020 3.520 2.939 3.410 345,755 +0.42(+14.05%)
    Apr 29, 2026 3.320 3.360 2.990 2.990 35,221 -0.33(-9.94%)
    Apr 28, 2026 3.180 3.420 3.114 3.320 131,826 +0.14(+4.40%)
    Apr 27, 2026 3.220 3.300 2.970 3.180 194,382 -0.02(-0.63%)
    Apr 24, 2026 2.690 3.305 2.690 3.200 240,476 +0.50(+18.52%)
    Apr 23, 2026 2.730 2.730 2.650 2.700 21,386 -0.07(-2.53%)
    Apr 22, 2026 2.780 2.830 2.730 2.770 38,863 +0.07(+2.59%)
    Apr 21, 2026 2.630 2.800 2.472 2.700 56,532 +0.00(+0.00%)
    Apr 20, 2026 2.250 2.760 2.180 2.700 76,457 +0.44(+19.47%)
    Apr 17, 2026 2.040 2.270 2.035 2.260 56,111 +0.17(+8.13%)
    Apr 16, 2026 2.170 2.170 2.000 2.090 31,901 -0.09(-4.13%)
    Apr 15, 2026 2.170 2.270 2.100 2.180 31,560 +0.00(+0.00%)
    Apr 14, 2026 2.220 2.269 2.140 2.180 50,351 -0.05(-2.24%)
    Apr 13, 2026 2.230 2.250 2.130 2.230 28,497 -0.02(-0.89%)
    Apr 10, 2026 2.300 2.300 2.200 2.250 11,490 -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%)
    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.
    © 2025 FinancialContent. All rights reserved.