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)

1.600 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 27, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 27, 2025	1.690	1.780	1.600	1.600	53,509	-0.04(-2.44%)
Aug 26, 2025	1.310	1.650	1.310	1.640	132,275	+0.34(+26.15%)
Aug 25, 2025	1.450	1.480	1.300	1.300	109,012	-0.15(-10.34%)
Aug 22, 2025	1.470	1.520	1.430	1.450	85,104	-0.01(-0.68%)
Aug 21, 2025	1.610	1.610	1.460	1.460	39,788	-0.15(-9.32%)
Aug 20, 2025	1.630	1.630	1.571	1.610	3,178	+0.01(+0.63%)
Aug 19, 2025	1.630	1.730	1.560	1.600	19,295	-0.03(-1.84%)
Aug 18, 2025	1.540	1.715	1.516	1.630	54,160	+0.13(+8.67%)
Aug 15, 2025	1.630	1.630	1.480	1.500	42,318	-0.09(-5.66%)
Aug 14, 2025	1.610	1.688	1.590	1.590	8,524	-0.08(-4.79%)
Aug 13, 2025	1.610	1.680	1.570	1.670	36,880	+0.09(+5.70%)
Aug 12, 2025	1.500	1.680	1.500	1.580	16,085	+0.05(+3.27%)
Aug 11, 2025	1.640	1.673	1.520	1.530	17,067	-0.06(-3.77%)
Aug 08, 2025	1.640	1.680	1.520	1.590	25,489	-0.02(-1.55%)
Aug 07, 2025	1.595	1.670	1.585	1.615	24,065	+0.02(+1.57%)
Aug 06, 2025	1.630	1.650	1.460	1.590	145,987	-0.03(-1.85%)
Aug 05, 2025	1.630	1.672	1.585	1.620	34,857	+0.01(+0.31%)
Aug 04, 2025	1.620	1.635	1.530	1.615	40,465	+0.05(+3.53%)
Aug 01, 2025	1.610	1.730	1.550	1.560	65,238	-0.10(-6.02%)
Jul 31, 2025	1.870	1.870	1.650	1.660	15,890	-0.02(-0.95%)
Jul 30, 2025	1.780	1.854	1.670	1.676	109,890	+0.07(+4.10%)
Jul 29, 2025	1.950	1.950	1.610	1.610	129,504	-0.26(-13.96%)
Jul 28, 2025	1.890	1.970	1.830	1.871	36,640	-0.02(-1.26%)
Jul 25, 2025	1.920	2.020	1.820	1.895	88,335	-0.02(-1.30%)
Jul 24, 2025	1.910	2.020	1.860	1.920	162,945	-0.04(-2.04%)
Jul 23, 2025	1.900	2.020	1.870	1.960	148,349	+0.06(+3.16%)
Jul 22, 2025	1.950	2.060	1.900	1.900	36,027	-0.08(-3.85%)
Jul 21, 2025	2.000	2.040	1.950	1.976	32,843	-0.05(-2.66%)
Jul 18, 2025	1.960	2.090	1.945	2.030	22,580	+0.02(+1.00%)
Jul 17, 2025	1.970	2.070	1.940	2.010	78,581	+0.02(+1.01%)
Jul 16, 2025	2.140	2.150	1.920	1.990	104,474	-0.14(-6.57%)
Jul 15, 2025	2.190	2.190	2.000	2.130	60,588	+0.01(+0.47%)
Jul 14, 2025	2.160	2.370	2.100	2.120	114,990	-0.11(-4.93%)
Jul 11, 2025	2.190	2.240	2.050	2.230	184,311	+0.08(+3.72%)
Jul 10, 2025	2.100	2.400	2.100	2.150	27,902	-0.12(-5.29%)
Jul 09, 2025	2.130	2.400	2.005	2.270	83,357	+0.15(+7.08%)
Jul 08, 2025	2.260	2.399	2.110	2.120	82,711	-0.16(-7.02%)
Jul 07, 2025	2.440	2.459	2.260	2.280	55,272	-0.05(-2.15%)
Jul 03, 2025	2.850	2.937	2.220	2.330	201,434	-0.60(-20.48%)
Jul 02, 2025	2.540	2.940	2.540	2.930	175,760	+0.40(+15.81%)
Jul 01, 2025	2.430	2.570	2.310	2.530	98,373	+0.11(+4.43%)
Jun 30, 2025	2.300	2.480	2.250	2.423	210,549	+0.12(+5.33%)
Jun 27, 2025	2.590	2.590	2.300	2.300	128,623	-0.26(-10.16%)
Jun 26, 2025	2.540	2.600	2.350	2.560	85,359	+0.01(+0.39%)
Jun 25, 2025	2.290	2.750	2.240	2.550	364,075	+0.29(+12.83%)
Jun 24, 2025	2.190	2.450	1.960	2.260	404,303	+0.18(+8.65%)
Jun 23, 2025	1.960	2.150	1.831	2.080	93,805	+0.21(+11.23%)
Jun 20, 2025	1.860	1.997	1.860	1.870	36,828	-0.16(-7.88%)
Jun 18, 2025	2.050	2.060	1.860	2.030	133,983	+0.06(+3.05%)
Jun 17, 2025	1.870	1.990	1.860	1.970	31,901	+0.08(+4.23%)
Jun 16, 2025	2.010	2.020	1.880	1.890	7,661	-0.02(-1.05%)
Jun 13, 2025	1.960	2.079	1.910	1.910	13,552	-0.09(-4.50%)
Jun 12, 2025	2.000	2.065	1.890	2.000	5,978	-0.06(-2.81%)
Jun 11, 2025	1.870	2.110	1.850	2.058	19,515	+0.12(+6.07%)
Jun 10, 2025	2.090	2.110	1.800	1.940	37,758	-0.06(-3.00%)
Jun 09, 2025	2.090	2.140	1.940	2.000	49,200	+0.03(+1.52%)
Jun 06, 2025	2.050	2.140	1.910	1.970	44,601	-0.05(-2.23%)
Jun 05, 2025	1.990	2.050	1.950	2.015	46,975	+0.15(+7.75%)
Jun 04, 2025	1.870	2.000	1.870	1.870	12,076	-0.01(-0.53%)
Jun 03, 2025	1.980	1.980	1.880	1.880	5,956	-0.10(-5.05%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices