Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.915 +0.105 (+5.82%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	1.770	1.980	1.737	1.915	105,561	+0.11(+5.82%)
Nov 20, 2024	1.734	1.950	1.723	1.810	76,480	+0.05(+2.84%)
Nov 19, 2024	1.610	1.820	1.480	1.760	47,645	+0.09(+5.39%)
Nov 18, 2024	1.750	1.830	1.670	1.670	34,527	-0.07(-3.76%)
Nov 15, 2024	1.870	1.870	1.650	1.735	27,106	-0.08(-4.17%)
Nov 14, 2024	1.620	1.850	1.590	1.811	89,613	+0.16(+9.36%)
Nov 13, 2024	1.690	1.690	1.503	1.656	51,863	+0.01(+0.35%)
Nov 12, 2024	1.470	1.650	1.415	1.650	28,144	+0.15(+10.00%)
Nov 11, 2024	1.510	1.694	1.340	1.500	69,250	+0.05(+3.45%)
Nov 08, 2024	1.400	1.468	1.330	1.450	42,904	+0.01(+0.69%)
Nov 07, 2024	1.600	1.600	1.359	1.440	59,642	+0.00(+0.00%)
Nov 06, 2024	1.360	1.690	1.332	1.440	70,554	+0.12(+9.09%)
Nov 05, 2024	1.330	1.350	1.210	1.320	15,067	-0.03(-2.22%)
Nov 04, 2024	1.320	1.380	1.320	1.350	1,901	+0.01(+0.75%)
Nov 01, 2024	1.310	1.450	1.310	1.340	10,118	-0.03(-2.19%)
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	24,029	+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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices