Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries PodcastOne, Inc. - Common Stock (NQ: PODC ) 1.365 -0.045 (-3.19%) Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 18, 2024 1.452 1.470 1.330 1.365 25,878 -0.04(-3.19%) Oct 17, 2024 1.350 1.420 1.350 1.410 9,502 +0.03(+2.17%) Oct 16, 2024 1.430 1.430 1.350 1.380 9,558 +0.00(+0.00%) Oct 15, 2024 1.360 1.430 1.360 1.380 6,063 +0.01(+0.73%) Oct 14, 2024 1.390 1.410 1.350 1.370 3,188 -0.05(-3.52%) Oct 11, 2024 1.390 1.480 1.372 1.420 15,690 +0.01(+0.71%) Oct 10, 2024 1.433 1.433 1.410 1.410 5,437 -0.04(-2.76%) Oct 09, 2024 1.540 1.540 1.440 1.450 12,907 -0.02(-1.36%) Oct 08, 2024 1.400 1.470 1.385 1.470 7,646 +0.06(+4.26%) Oct 07, 2024 1.400 1.426 1.360 1.410 13,548 +0.05(+3.68%) Oct 04, 2024 1.300 1.390 1.260 1.360 24,029 +0.07(+5.08%) Oct 03, 2024 1.390 1.390 1.290 1.294 9,780 -0.02(-1.20%) Oct 02, 2024 1.270 1.460 1.230 1.310 57,590 +0.02(+1.16%) Oct 01, 2024 1.410 1.480 1.265 1.295 71,814 -0.24(-15.36%) Sep 30, 2024 1.590 1.610 1.450 1.530 18,683 -0.09(-5.56%) Sep 27, 2024 1.610 1.654 1.600 1.620 18,584 +0.02(+0.93%) Sep 26, 2024 1.590 1.605 1.520 1.605 22,154 +0.03(+2.22%) Sep 25, 2024 1.600 1.620 1.570 1.570 11,144 -0.05(-3.08%) Sep 24, 2024 1.880 1.880 1.612 1.620 57,225 -0.20(-10.99%) Sep 23, 2024 1.830 1.920 1.820 1.820 36,345 -0.06(-3.19%) Sep 20, 2024 1.840 1.930 1.820 1.880 83,747 +0.06(+3.30%) Sep 19, 2024 1.710 1.840 1.710 1.820 24,457 +0.13(+7.69%) Sep 18, 2024 1.650 1.730 1.650 1.690 11,495 +0.02(+1.20%) Sep 17, 2024 1.689 1.710 1.651 1.670 5,309 +0.02(+1.21%) Sep 16, 2024 1.650 1.670 1.610 1.650 12,997 +0.05(+3.12%) Sep 13, 2024 1.710 1.710 1.595 1.600 21,967 -0.05(-3.03%) Sep 12, 2024 1.660 1.660 1.600 1.650 13,912 -0.03(-1.79%) Sep 11, 2024 1.610 1.730 1.610 1.680 49,848 +0.05(+2.97%) Sep 10, 2024 1.650 1.730 1.620 1.632 32,311 -0.02(-1.12%) Sep 09, 2024 1.530 1.730 1.530 1.650 34,995 +0.11(+7.14%) Sep 06, 2024 1.460 1.550 1.460 1.540 2,626 +0.06(+4.05%) Sep 05, 2024 1.470 1.480 1.470 1.480 1,119 -0.02(-1.33%) Sep 04, 2024 1.530 1.570 1.500 1.500 4,964 -0.09(-5.66%) Sep 03, 2024 1.600 1.600 1.590 1.590 769 +0.00(+0.00%) Aug 30, 2024 1.590 1.600 1.547 1.590 10,239 +0.02(+0.95%) Aug 29, 2024 1.545 1.586 1.545 1.575 3,535 +0.02(+1.61%) Aug 28, 2024 1.480 1.730 1.470 1.550 89,908 +0.15(+10.71%) Aug 27, 2024 1.400 1.430 1.360 1.400 2,630 +0.02(+1.45%) Aug 26, 2024 1.420 1.420 1.341 1.380 1,791 +0.02(+1.46%) Aug 23, 2024 1.350 1.360 1.350 1.360 1,162 +0.01(+0.75%) Aug 22, 2024 1.370 1.400 1.350 1.350 12,743 -0.01(-0.74%) Aug 21, 2024 1.360 1.390 1.350 1.360 9,456 -0.01(-0.73%) Aug 20, 2024 1.400 1.400 1.350 1.370 4,980 -0.04(-2.84%) Aug 19, 2024 1.430 1.440 1.350 1.410 15,669 -0.05(-3.42%) Aug 16, 2024 1.420 1.499 1.420 1.460 14,283 +0.04(+2.82%) Aug 15, 2024 1.360 1.489 1.360 1.420 6,050 +0.06(+4.41%) Aug 14, 2024 1.510 1.510 1.350 1.360 23,492 -0.14(-9.33%) Aug 13, 2024 1.630 1.630 1.500 1.500 39,046 -0.12(-7.41%) Aug 12, 2024 1.640 1.644 1.520 1.620 54,442 -0.02(-1.22%) Aug 09, 2024 1.410 1.650 1.340 1.640 47,944 +0.20(+13.89%) Aug 08, 2024 1.445 1.445 1.400 1.440 4,384 +0.06(+4.35%) Aug 07, 2024 1.470 1.480 1.370 1.380 25,550 -0.03(-2.13%) Aug 06, 2024 1.450 1.450 1.390 1.410 5,593 -0.03(-2.08%) Aug 05, 2024 1.360 1.463 1.350 1.440 16,308 +0.02(+1.41%) Aug 02, 2024 1.450 1.530 1.400 1.420 15,183 -0.03(-2.07%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.