Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.220 -0.030 (-1.33%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	2.230	2.350	2.204	2.220	44,785	-0.03(-1.33%)
Dec 18, 2025	2.090	2.250	2.087	2.250	20,402	+0.12(+5.63%)
Dec 17, 2025	2.150	2.185	2.106	2.130	19,727	-0.04(-1.84%)
Dec 16, 2025	2.170	2.240	2.070	2.170	37,995	-0.03(-1.36%)
Dec 15, 2025	2.390	2.460	2.200	2.200	17,187	-0.19(-7.95%)
Dec 12, 2025	2.390	2.450	2.280	2.390	25,406	+0.10(+4.37%)
Dec 11, 2025	2.230	2.333	2.230	2.290	11,156	+0.03(+1.33%)
Dec 10, 2025	2.200	2.390	2.160	2.260	23,447	+0.02(+0.89%)
Dec 09, 2025	2.200	2.250	2.140	2.240	21,564	+0.00(+0.00%)
Dec 08, 2025	2.190	2.255	2.150	2.240	14,540	+0.08(+3.70%)
Dec 05, 2025	2.230	2.260	2.150	2.160	39,996	-0.05(-2.26%)
Dec 04, 2025	2.160	2.395	2.160	2.210	25,979	+0.04(+1.84%)
Dec 03, 2025	2.140	2.253	2.060	2.170	34,117	+0.01(+0.46%)
Dec 02, 2025	2.290	2.300	1.910	2.160	110,790	-0.06(-2.70%)
Dec 01, 2025	2.500	2.505	2.200	2.220	169,521	-0.25(-10.12%)
Nov 28, 2025	2.450	2.690	2.400	2.470	11,365	+0.00(+0.00%)
Nov 26, 2025	2.500	2.620	2.430	2.470	61,243	-0.03(-1.20%)
Nov 25, 2025	2.650	2.760	2.460	2.500	138,155	-0.11(-4.21%)
Nov 24, 2025	2.470	2.770	2.410	2.610	301,445	+0.25(+10.59%)
Nov 21, 2025	2.190	2.450	2.190	2.360	68,657	+0.21(+9.77%)
Nov 20, 2025	2.290	2.350	2.110	2.150	25,376	-0.14(-6.11%)
Nov 19, 2025	2.270	2.360	2.162	2.290	27,417	-0.05(-2.14%)
Nov 18, 2025	2.420	2.490	2.270	2.340	66,180	-0.06(-2.50%)
Nov 17, 2025	2.410	2.410	2.220	2.400	29,528	+0.08(+3.45%)
Nov 14, 2025	2.060	2.480	2.060	2.320	107,181	+0.26(+12.40%)
Nov 13, 2025	2.380	2.380	2.060	2.064	56,309	-0.31(-12.91%)
Nov 12, 2025	2.200	2.440	2.087	2.370	42,308	-0.02(-0.84%)
Nov 11, 2025	2.180	2.430	2.180	2.390	175,991	+0.15(+6.70%)
Nov 10, 2025	2.310	2.310	2.170	2.240	9,264	-0.07(-3.03%)
Nov 07, 2025	2.250	2.320	2.150	2.310	27,576	+0.04(+1.94%)
Nov 06, 2025	2.220	2.270	2.080	2.266	70,246	+0.05(+2.07%)
Nov 05, 2025	2.200	2.248	2.150	2.220	21,769	+0.06(+2.78%)
Nov 04, 2025	2.130	2.290	2.130	2.160	42,099	-0.01(-0.46%)
Nov 03, 2025	2.210	2.239	2.092	2.170	82,823	-0.07(-3.13%)
Oct 31, 2025	2.090	2.300	2.010	2.240	118,844	+0.14(+6.67%)
Oct 30, 2025	2.000	2.100	1.960	2.100	24,374	+0.10(+5.00%)
Oct 29, 2025	1.950	2.009	1.920	2.000	48,143	+0.01(+0.50%)
Oct 28, 2025	1.960	2.015	1.960	1.990	30,428	-0.02(-1.00%)
Oct 27, 2025	2.120	2.120	1.960	2.010	33,404	-0.15(-6.94%)
Oct 24, 2025	2.030	2.350	2.023	2.160	190,727	+0.10(+4.85%)
Oct 23, 2025	2.010	2.100	1.988	2.060	42,834	+0.04(+1.98%)
Oct 22, 2025	1.880	2.020	1.870	2.020	45,392	+0.11(+5.76%)
Oct 21, 2025	1.730	1.970	1.730	1.910	161,203	+0.16(+8.83%)
Oct 20, 2025	1.790	1.820	1.720	1.755	34,619	+0.00(+0.29%)
Oct 17, 2025	1.810	1.820	1.710	1.750	71,373	-0.09(-4.89%)
Oct 16, 2025	1.900	1.910	1.800	1.840	35,812	+0.04(+2.22%)
Oct 15, 2025	1.630	1.800	1.630	1.800	33,114	+0.12(+7.14%)
Oct 14, 2025	1.650	1.680	1.610	1.680	13,164	+0.04(+2.44%)
Oct 13, 2025	1.620	1.640	1.500	1.640	31,848	+0.00(+0.00%)
Oct 10, 2025	1.640	1.705	1.600	1.640	46,844	-0.03(-1.80%)
Oct 09, 2025	1.630	1.690	1.630	1.670	19,363	+0.02(+1.21%)
Oct 08, 2025	1.620	1.650	1.620	1.650	7,597	-0.01(-0.60%)
Oct 07, 2025	1.640	1.665	1.590	1.660	9,550	+0.00(+0.00%)
Oct 06, 2025	1.610	1.800	1.610	1.660	69,309	+0.02(+1.22%)
Oct 03, 2025	1.560	1.680	1.511	1.640	33,722	-0.02(-1.20%)
Oct 02, 2025	1.600	1.670	1.550	1.660	19,501	-0.01(-0.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices