UK markets closed

PodcastOne, Inc. (PODC)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.7500-0.0500 (-2.78%)
At close: 04:00PM EDT
1.7700 +0.02 (+1.14%)
After hours: 06:40PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.89701.89701.75001.75001.75004,300
16 May 20241.83501.86001.77001.86001.86008,100
15 May 20241.82001.90001.78001.78001.780010,500
14 May 20241.81001.94001.81001.88501.885026,600
13 May 20241.83001.84001.81101.84001.84009,300
10 May 20241.77901.88501.76001.87001.870038,800
09 May 20241.75001.81001.75001.78001.780010,000
08 May 20241.89001.93801.74001.77001.770070,500
07 May 20242.00402.01001.89001.89001.890036,800
06 May 20241.97002.03001.90001.91001.910022,600
03 May 20241.98702.05001.98001.99001.990014,300
02 May 20241.93002.09601.93001.97001.9700115,600
01 May 20241.88002.07201.88001.98001.980026,300
30 Apr 20241.95001.97001.91001.92001.92004,200
29 Apr 20242.01002.08901.95001.95001.950046,200
26 Apr 20242.01002.04001.91001.99501.995026,600
25 Apr 20241.99502.00501.91001.94001.940014,400
24 Apr 20242.01002.12001.98002.03002.030038,200
23 Apr 20242.00002.05001.97002.02002.020018,700
22 Apr 20241.99502.05501.90001.98001.980010,100
19 Apr 20242.04002.08001.99002.03002.030050,500
18 Apr 20242.01202.16001.99002.04002.040064,400
17 Apr 20242.12002.16302.07002.07002.07009,800
16 Apr 20242.02002.18001.99002.18002.1800211,400
15 Apr 20242.34002.34001.97002.07002.0700142,900
12 Apr 20242.28002.32202.10002.31002.310020,000
11 Apr 20242.21002.29002.17002.26002.260015,700
10 Apr 20242.12002.29002.08702.26002.260018,800
09 Apr 20242.21002.45002.21002.22002.220031,100
08 Apr 20242.10002.32002.10002.32002.320059,500
05 Apr 20242.07302.21002.07302.11002.110013,800
04 Apr 20242.17002.23202.10002.11002.110012,300
03 Apr 20242.06002.18002.04002.13002.130035,500
02 Apr 20242.00002.08001.95002.05002.050036,500
01 Apr 20242.02002.13002.00002.04002.040016,600
28 Mar 20242.11002.14002.05002.09002.09005,200
27 Mar 20242.22002.22002.03002.14002.140015,600
26 Mar 20242.00002.16002.00002.03002.030049,900
25 Mar 20242.31002.31001.95002.01002.010063,400
22 Mar 20242.12002.30002.08002.25002.250061,700
21 Mar 20242.11002.42002.09002.12002.120080,800
20 Mar 20242.16002.49902.12002.13502.1350106,000
19 Mar 20242.09002.23002.05502.19002.190029,000
18 Mar 20242.16002.34402.00002.09002.090056,000
15 Mar 20242.29002.30001.92002.11002.110080,700
14 Mar 20242.31502.38002.21002.30002.300020,200
13 Mar 20242.58002.70002.26002.35002.3500184,900
12 Mar 20242.47002.60002.36502.52002.520045,100
11 Mar 20242.27002.55002.27002.48002.4800103,300
08 Mar 20242.07002.29002.03002.26002.2600112,900
07 Mar 20242.00002.23001.95002.00002.000064,500
06 Mar 20242.01502.18901.88002.00502.005081,700
05 Mar 20242.02002.17001.86001.92001.920075,600
04 Mar 20242.20002.25002.02002.02002.0200110,700
01 Mar 20241.89002.15001.89002.15002.150093,700
29 Feb 20241.67002.15001.63001.87001.8700187,100
28 Feb 20241.56001.74001.56001.61001.610077,400
27 Feb 20241.73001.86001.59001.59001.590084,300
26 Feb 20241.95001.99001.71001.73001.730039,300
23 Feb 20241.87001.87001.75001.80001.800027,800
22 Feb 20241.83001.90001.83001.89001.89006,200
21 Feb 20241.82401.91001.79001.91001.910017,600
20 Feb 20241.90001.90001.78001.85001.85007,500
16 Feb 20241.80001.92001.80001.90001.900014,300
15 Feb 20241.88001.93501.85001.85001.850011,300
14 Feb 20241.78001.84001.68201.82001.820040,200
13 Feb 20241.72001.81001.67001.74001.740022,100
12 Feb 20241.93001.93001.76001.77001.770034,500
09 Feb 20241.90001.93001.82001.86001.860029,400
08 Feb 20241.83001.89601.69001.82001.820076,000
07 Feb 20241.87001.98001.75001.86001.860079,100
06 Feb 20241.83002.14001.83001.89001.8900172,700
05 Feb 20241.73001.80001.71001.80001.800069,500
02 Feb 20241.71001.82001.71001.75001.7500154,700
01 Feb 20241.72501.74001.70001.70001.700021,700
31 Jan 20241.75001.80001.66001.66001.660035,600
30 Jan 20241.70001.78001.70001.75001.750019,500
29 Jan 20241.65001.85001.65001.80001.800060,500
26 Jan 20241.60001.70001.59601.65001.650010,900
25 Jan 20241.74501.83001.67001.70001.700018,500
24 Jan 20241.64001.76001.63001.72001.720018,000
23 Jan 20241.66001.72801.66001.67001.670014,700
22 Jan 20241.58001.64001.54001.58001.580049,700
19 Jan 20241.62001.66401.58001.58001.580018,000
18 Jan 20241.67001.75001.55001.60001.600028,000
17 Jan 20241.60001.72001.60001.68001.68008,400
16 Jan 20241.74001.74001.58001.60001.600015,400
12 Jan 20241.65001.74001.65001.65001.650031,500
11 Jan 20241.86002.00001.56701.68001.6800263,500
10 Jan 20241.91002.04001.81001.89001.8900236,800
09 Jan 20241.79001.97001.71001.88001.880064,100
08 Jan 20241.61001.75001.45001.72001.7200224,700
05 Jan 20241.72001.90001.58201.66001.660081,800
04 Jan 20241.82001.82001.67001.72001.720010,200
03 Jan 20241.80401.87001.67001.77001.770022,300
02 Jan 20241.85001.94001.83001.88001.880027,600
29 Dec 20231.76002.10001.75501.85001.8500127,200
28 Dec 20231.72001.86001.66001.81001.810053,100
27 Dec 20231.59001.82001.58001.78001.780072,400
26 Dec 20231.60001.67001.55001.59001.590035,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...