• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.311 -0.059 (-4.34%)
    Streaming Delayed Price Updated: 1:54 PM EDT, Nov 1, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2024 1.250 1.380 1.250 1.370 2,829 +0.06(+4.58%)
    Oct 30, 2024 1.380 1.430 1.310 1.310 10,292 -0.11(-7.75%)
    Oct 29, 2024 1.370 1.500 1.270 1.420 27,561 -0.02(-1.39%)
    Oct 28, 2024 1.390 1.470 1.380 1.440 30,082 +0.10(+7.47%)
    Oct 25, 2024 1.100 1.340 1.100 1.340 28,244 +0.22(+19.63%)
    Oct 24, 2024 1.200 1.200 1.100 1.120 29,468 -0.09(-7.44%)
    Oct 23, 2024 1.220 1.255 1.100 1.210 40,258 -0.03(-2.42%)
    Oct 22, 2024 1.350 1.370 1.220 1.240 29,455 -0.04(-3.13%)
    Oct 21, 2024 1.380 1.380 1.250 1.280 32,802 -0.08(-6.23%)
    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 24,028 +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%)
    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.