Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

PodcastOne, Inc. (PODC)

1.7500
-0.0300
(-1.69%)
At close: April 22 at 4:00:01 PM EDT
1.8300
+0.08
+(4.57%)
After hours: April 22 at 6:46:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.72001.78001.63001.75001.750014,300
Apr 21, 20251.74001.84001.67401.78001.780010,700
Apr 17, 20251.90001.93001.81001.81001.810016,500
Apr 16, 20251.87001.99301.87001.98001.980037,800
Apr 15, 20251.94001.94001.87001.87001.870030,700
Apr 14, 20252.04002.10001.79501.88001.880014,600
Apr 11, 20251.77002.04001.62001.97001.970049,900
Apr 10, 20251.55001.89501.55001.82001.820073,900
Apr 9, 20251.45001.77001.45001.63001.630018,800
Apr 8, 20251.50001.55001.47001.47001.470016,600
Apr 7, 20251.41001.58901.38001.58901.589029,900
Apr 4, 20251.67001.67001.44001.52001.520036,000
Apr 3, 20251.81001.81101.65001.67001.670021,300
Apr 2, 20251.72001.95001.71001.85001.850047,600
Apr 1, 20251.62001.84001.62001.76001.760099,300
Mar 31, 20251.45001.61001.40001.61001.610039,000
Mar 28, 20251.51001.55001.43001.51001.510013,300
Mar 27, 20251.44001.60001.31001.57001.570018,500
Mar 26, 20251.41001.46001.34001.46001.460015,200
Mar 25, 20251.45001.56001.28001.39001.390047,600
Mar 24, 20251.73001.81001.36101.48001.480089,300
Mar 21, 20251.69001.73001.69001.73001.73006,700
Mar 20, 20251.69001.80001.69001.72001.720025,300
Mar 19, 20251.72301.80001.72301.77001.77006,400
Mar 18, 20251.81001.91001.70001.71001.710015,800
Mar 17, 20251.72002.09001.72001.86001.860014,500
Mar 14, 20251.62001.72001.62001.71001.710014,100
Mar 13, 20251.66001.67001.58001.59001.590015,500
Mar 12, 20251.77001.77001.67001.67001.67006,900
Mar 11, 20251.65501.81001.65501.72001.720011,800
Mar 10, 20251.75001.82601.66001.66001.660011,900
Mar 7, 20251.67001.85001.67001.72001.720014,900
Mar 6, 20251.71001.90001.71001.72001.720013,800
Mar 5, 20251.78101.93001.73001.75001.750072,600
Mar 4, 20251.72001.85001.67501.75001.750035,500
Mar 3, 20251.69001.86701.66001.76001.760070,000
Feb 28, 20251.72001.85401.65001.71001.710020,100
Feb 27, 20251.75001.90001.73201.77001.770070,400
Feb 26, 20251.90002.11001.76201.80001.800059,300
Feb 25, 20251.98002.05001.90001.95001.950018,600
Feb 24, 20251.98002.07801.87002.04002.0400123,800
Feb 21, 20252.22002.22002.01002.01002.010032,200
Feb 20, 20252.04002.14001.93002.14002.140012,700
Feb 19, 20251.95002.13501.87002.03002.030055,500
Feb 18, 20251.97002.06001.97001.97001.97008,500
Feb 14, 20251.96002.04001.96001.97001.970031,400
Feb 13, 20251.95002.08901.88001.96001.960010,200
Feb 12, 20252.07002.19001.91001.98501.9850118,800
Feb 11, 20252.28002.28002.05002.18002.180015,400
Feb 10, 20252.19002.30001.80002.17002.170047,000
Feb 7, 20252.09002.27802.07002.18002.180030,600
Feb 6, 20252.41002.41002.07002.18002.180011,900
Feb 5, 20252.25002.25002.22002.23202.23204,700
Feb 4, 20252.31002.35002.16002.25002.250024,200
Feb 3, 20252.28002.50002.15002.33002.330064,500
Jan 31, 20252.31002.48002.25002.34002.340073,000
Jan 30, 20252.24002.30002.08002.21002.210075,400
Jan 29, 20252.17002.17502.10002.10002.10001,600
Jan 28, 20252.07502.22002.01002.17002.170028,600
Jan 27, 20252.24002.25502.06002.13002.13007,600
Jan 24, 20252.31002.45002.23002.25002.25004,600
Jan 23, 20252.27102.47002.27102.43902.43909,900
Jan 22, 20252.56802.56802.26002.39002.390024,400
Jan 21, 20252.27002.54602.26002.48002.480050,500
Jan 17, 20252.37002.37902.22902.35002.350025,400
Jan 16, 20252.50002.74002.25002.41002.4100102,900
Jan 15, 20252.68002.84702.13002.44002.4400127,600
Jan 14, 20252.53002.69002.30002.67002.670063,700
Jan 13, 20252.40002.53602.24002.44002.440040,500
Jan 10, 20252.30002.42902.12002.42002.420049,300
Jan 8, 20252.07002.30002.07002.28002.280035,400
Jan 7, 20252.21002.23002.07702.18002.180032,600
Jan 6, 20252.16002.19001.99002.19002.190061,100
Jan 3, 20252.10002.16501.98002.08002.080017,900
Jan 2, 20252.14002.31202.07702.07702.07703,400
Dec 31, 20242.15002.27002.12002.16002.160027,100
Dec 30, 20242.21002.29302.00002.22002.220072,300
Dec 27, 20242.40002.41302.01002.32902.329037,300
Dec 26, 20242.42002.42002.30002.40102.401049,300
Dec 24, 20242.06002.58502.06002.41602.416083,600
Dec 23, 20242.25002.33002.08002.13002.130037,700
Dec 20, 20242.11002.39002.11002.25002.250078,500
Dec 19, 20242.29002.35002.11802.15002.150030,300
Dec 18, 20242.69002.69002.32002.32002.320048,300
Dec 17, 20242.49002.69002.45002.67002.670077,100
Dec 16, 20242.50002.50002.10002.49002.4900111,900
Dec 13, 20242.32202.47002.11202.24002.240022,500
Dec 12, 20242.26002.48002.18002.36002.360057,900
Dec 11, 20242.38002.40002.21002.34002.340021,200
Dec 10, 20242.50002.50002.31002.38002.380055,700
Dec 9, 20242.45002.55302.35502.48002.480061,700
Dec 6, 20242.34002.47002.22102.47002.470072,200
Dec 5, 20242.14002.42002.13002.31002.3100189,300
Dec 4, 20242.10902.16002.04902.10002.100023,700
Dec 3, 20242.18002.20002.06002.11002.110037,100
Dec 2, 20242.17002.27902.02002.18002.180065,200
Nov 29, 20242.20002.24002.09502.17002.170037,700
Nov 27, 20242.15002.40002.01102.26002.2600203,400
Nov 26, 20241.79502.23001.67302.15002.1500266,800
Nov 25, 20241.92001.93001.82001.88001.880023,900
Nov 22, 20241.90001.96001.81501.86001.860059,100
Nov 21, 20241.77001.98001.73701.91501.9150105,600
Nov 20, 20241.73401.95001.72301.81001.810076,500
Nov 19, 20241.61001.82001.48001.76001.760047,600
Nov 18, 20241.75001.83001.67001.67001.670034,500
Nov 15, 20241.87001.87001.65001.73501.735027,100
Nov 14, 20241.62001.85001.59001.81101.811089,600
Nov 13, 20241.69001.69001.50301.65601.656051,900
Nov 12, 20241.47001.65001.41501.65001.650028,100
Nov 11, 20241.51001.69401.34001.50001.500069,300
Nov 8, 20241.40001.46801.33001.45001.450042,900
Nov 7, 20241.60001.60001.35901.44001.440059,600
Nov 6, 20241.36001.69001.33201.44001.440070,600
Nov 5, 20241.33001.35001.21001.32001.320015,100
Nov 4, 20241.32001.38001.32001.35001.35001,900
Nov 1, 20241.31001.45001.31001.34001.340010,100
Oct 31, 20241.25001.38001.25001.37001.37002,800
Oct 30, 20241.38001.43001.31001.31001.310010,300
Oct 29, 20241.37001.50001.27001.42001.420027,600
Oct 28, 20241.39001.47001.38001.44001.440030,100
Oct 25, 20241.10001.34001.10001.34001.340027,900
Oct 24, 20241.20001.20001.10001.12001.120029,500
Oct 23, 20241.22001.25501.10001.21001.210040,200
Oct 22, 20241.35001.37001.22001.24001.240029,500
Oct 21, 20241.38001.38001.25001.28001.280033,100
Oct 18, 20241.45201.47001.33001.36501.365025,900
Oct 17, 20241.35001.42001.35001.41001.41009,500
Oct 16, 20241.43001.43001.35001.38001.38009,600
Oct 15, 20241.36001.43001.36001.38001.38006,100
Oct 14, 20241.39001.41001.35001.37001.37003,200
Oct 11, 20241.39001.48001.37201.42001.420015,700
Oct 10, 20241.43301.43301.41001.41001.41005,400
Oct 9, 20241.54001.54001.44001.45001.450012,900
Oct 8, 20241.40001.47001.38501.47001.47007,600
Oct 7, 20241.40001.42601.36001.41001.410013,500
Oct 4, 20241.30101.39001.26001.36001.360024,000
Oct 3, 20241.39001.39001.29001.29401.29409,800
Oct 2, 20241.27001.46001.23001.31001.310057,600
Oct 1, 20241.41001.48001.26501.29501.295071,800
Sep 30, 20241.59001.61001.45001.53001.530018,700
Sep 27, 20241.61001.65401.60001.62001.620018,600
Sep 26, 20241.59001.60501.52001.60501.605022,200
Sep 25, 20241.60001.62001.57001.57001.570011,100
Sep 24, 20241.88001.88001.61201.62001.620057,200
Sep 23, 20241.83001.92001.82001.82001.820036,300
Sep 20, 20241.84001.93001.82001.88001.880083,700
Sep 19, 20241.71001.84001.71001.82001.820024,500
Sep 18, 20241.65001.73001.65001.69001.690011,500
Sep 17, 20241.68901.71001.65101.67001.67005,300
Sep 16, 20241.65001.67001.61001.65001.650013,000
Sep 13, 20241.71001.71001.59501.60001.600022,000
Sep 12, 20241.66001.66001.60001.65001.650013,900
Sep 11, 20241.61001.73001.61001.68001.680049,800
Sep 10, 20241.65001.73001.62001.63201.632032,300
Sep 9, 20241.53001.73001.53001.65001.650035,000
Sep 6, 20241.46001.55001.46001.54001.54002,600
Sep 5, 20241.47001.48001.47001.48001.48001,100
Sep 4, 20241.53201.57001.50001.50001.50005,000
Sep 3, 20241.60001.60001.59001.59001.5900800
Aug 30, 20241.59001.60001.54701.59001.590010,200
Aug 29, 20241.54501.58601.54501.57501.57503,300
Aug 28, 20241.48001.73001.47001.55001.550089,900
Aug 27, 20241.40001.43001.36001.40001.40002,600
Aug 26, 20241.42001.42001.34101.38001.38001,800
Aug 23, 20241.35001.36001.35001.36001.36001,200
Aug 22, 20241.37001.40001.35001.35001.350012,700
Aug 21, 20241.36001.39001.35001.36001.36009,500
Aug 20, 20241.40001.40001.35001.37001.37005,000
Aug 19, 20241.43001.44001.35001.41001.410015,700
Aug 16, 20241.42001.49901.42001.46001.460014,300
Aug 15, 20241.36001.48901.36001.42001.42006,100
Aug 14, 20241.51001.51001.35001.36001.360023,500
Aug 13, 20241.63001.63001.50001.50001.500039,000
Aug 12, 20241.64001.64401.52001.62001.620054,400
Aug 9, 20241.41001.65001.34001.64001.640047,900
Aug 8, 20241.44501.44501.40001.44001.44004,300
Aug 7, 20241.47001.48001.37001.38001.380025,500
Aug 6, 20241.45001.45001.39001.41001.41005,600
Aug 5, 20241.36001.46301.35001.44001.440016,200
Aug 2, 20241.45001.53001.40001.42001.420015,200
Aug 1, 20241.51701.59001.45001.45001.450015,800
Jul 31, 20241.45001.58001.45001.51001.51006,900
Jul 30, 20241.53001.54001.45001.47001.470016,600
Jul 29, 20241.58301.63401.54001.59001.590012,500
Jul 26, 20241.52501.64501.52501.57001.570016,400
Jul 25, 20241.51001.58001.51001.55001.550013,400
Jul 24, 20241.40501.54001.38001.51001.510027,200
Jul 23, 20241.50001.50001.39501.40001.40002,900
Jul 22, 20241.39001.51001.34001.50001.50002,000
Jul 19, 20241.45001.45001.35001.37001.370030,400
Jul 18, 20241.52001.57601.45001.45001.450019,600
Jul 17, 20241.56001.58001.46101.48001.480018,900
Jul 16, 20241.69001.69001.42501.60001.6000121,900
Jul 15, 20241.56001.73001.50101.60001.600024,300
Jul 12, 20241.41001.67001.41001.57001.570032,600
Jul 11, 20241.20001.36001.20001.35001.350020,900
Jul 10, 20241.34501.34501.26001.28101.281023,400
Jul 9, 20241.39001.40001.24001.28001.280027,100
Jul 8, 20241.46001.46001.31501.40001.400052,000
Jul 5, 20241.55001.56001.47001.50001.500012,500
Jul 3, 20241.56001.59001.48001.59001.590035,100
Jul 2, 20241.55001.63001.55001.58001.58002,600
Jul 1, 20241.62001.65001.55001.65001.650019,500
Jun 28, 20241.69001.69001.58401.68001.680013,400
Jun 27, 20241.64001.65001.59001.61001.61007,900
Jun 26, 20241.59001.66701.55001.55001.550018,600
Jun 25, 20241.47001.60501.43001.54001.540044,700
Jun 24, 20241.62001.68101.49001.53001.530024,000
Jun 21, 20241.61001.70001.37001.66001.660069,400
Jun 20, 20241.70001.70001.57001.58001.580039,200
Jun 18, 20241.72001.76001.65001.65001.650022,300
Jun 17, 20241.80001.80001.71001.73001.730019,300
Jun 14, 20241.92001.92001.72001.77001.770046,100
Jun 13, 20241.89001.92001.82001.82001.820016,000
Jun 12, 20241.92001.94801.85001.86001.860022,200
Jun 11, 20241.91001.91201.85001.90001.900032,000
Jun 10, 20241.81001.92001.81001.89001.890017,300
Jun 7, 20241.88001.94001.74001.80001.800049,000
Jun 6, 20241.99001.99001.90001.98001.980075,700
Jun 5, 20241.85002.00001.80001.98001.980052,300
Jun 4, 20241.85001.85001.73401.77501.775083,300
Jun 3, 20241.86002.05001.75001.85001.8500111,300
May 31, 20241.93001.93001.78101.90001.900016,300
May 30, 20241.88002.08001.88001.90001.900058,600
May 29, 20241.83001.91001.75001.90001.90006,200
May 28, 20241.83001.92001.82501.91001.91008,600
May 24, 20241.74001.89901.70001.87501.875030,500
May 23, 20241.83001.86501.69001.74001.740015,600
May 22, 20241.90001.90001.76001.79001.790027,800
May 21, 20241.78001.93001.77001.90001.900053,300
May 20, 20241.75001.81501.75001.76001.76005,400
May 17, 20241.89701.89701.75001.75001.75004,300
May 16, 20241.83501.86001.77001.86001.86008,100
May 15, 20241.82001.90001.78001.78001.780010,500
May 14, 20241.81001.94001.81001.88501.885026,600
May 13, 20241.83001.84001.81101.84001.84009,300
May 10, 20241.77901.88501.76001.87001.870038,800
May 9, 20241.75001.81001.75001.78001.780010,000
May 8, 20241.89001.93801.74001.77001.770070,500
May 7, 20242.00402.01001.89001.89001.890036,800
May 6, 20241.97002.03001.90001.91001.910022,600
May 3, 20241.98702.05001.98001.99001.990014,300
May 2, 20241.93002.09601.93001.97001.9700115,600
May 1, 20241.88002.07201.88001.98001.980026,300
Apr 30, 20241.95001.97001.91001.92001.92004,200
Apr 29, 20242.01002.08901.95001.95001.950046,200
Apr 26, 20242.01002.04001.91001.99501.995026,600
Apr 25, 20241.99502.00501.91001.94001.940014,400
Apr 24, 20242.01002.12001.98002.03002.030038,200
Apr 23, 20242.00002.05001.97002.02002.020018,700

Related Tickers

CKPDY Cookpad Inc.
1.1100
0.00%
 
IW2.F Perion Network Ltd.
7.76
+0.47%
 
BZFDW BuzzFeed, Inc.
0.0420
+5.00%
 
CCG Cheche Group Inc.
0.9376
-8.08%
 
VMSI Vita Mobile Systems, Inc.
0.0009
0.00%
 
BOOM.L Audioboom Group plc
345.00
-9.21%
 
BZFD BuzzFeed, Inc.
1.7200
+5.52%
 
ZDGE Zedge, Inc.
2.0000
0.00%
 
AREN The Arena Group Holdings, Inc.
2.5300
-4.53%
 
ZG Zillow Group, Inc.
61.78
+3.94%