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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.160 -0.010 (-0.46%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 1.740 1.740 1.610 1.670 26,010 -0.01(-0.60%)
Sep 30, 2025 1.710 1.710 1.660 1.680 8,062 -0.01(-0.30%)
Sep 29, 2025 1.710 1.720 1.670 1.685 33,385 -0.06(-3.71%)
Sep 26, 2025 1.890 1.890 1.740 1.750 31,583 -0.06(-3.31%)
Sep 25, 2025 1.730 1.810 1.690 1.810 21,334 +0.07(+4.02%)
Sep 24, 2025 1.760 1.760 1.700 1.740 26,824 -0.04(-2.25%)
Sep 23, 2025 1.770 1.800 1.739 1.780 14,890 -0.02(-1.11%)
Sep 22, 2025 1.860 1.860 1.710 1.800 10,933 -0.02(-1.10%)
Sep 19, 2025 1.743 1.820 1.725 1.820 25,335 +0.08(+4.60%)
Sep 18, 2025 1.750 1.810 1.706 1.740 27,511 -0.07(-3.87%)
Sep 17, 2025 1.810 1.870 1.740 1.810 20,710 -0.01(-0.55%)
Sep 16, 2025 1.940 1.944 1.710 1.820 61,880 -0.08(-4.21%)
Sep 15, 2025 1.880 1.950 1.820 1.900 73,932 +0.08(+4.40%)
Sep 12, 2025 1.790 1.850 1.690 1.820 97,722 +0.15(+8.98%)
Sep 11, 2025 1.780 1.810 1.600 1.670 71,480 -0.17(-9.24%)
Sep 10, 2025 1.900 1.900 1.700 1.840 81,354 -0.04(-2.13%)
Sep 09, 2025 1.600 1.890 1.595 1.880 102,302 +0.31(+19.75%)
Sep 08, 2025 1.510 1.570 1.510 1.570 10,141 +0.06(+3.97%)
Sep 05, 2025 1.601 1.601 1.500 1.510 19,497 -0.09(-5.63%)
Sep 04, 2025 1.560 1.600 1.540 1.600 25,207 +0.00(+0.00%)
Sep 03, 2025 1.600 1.610 1.541 1.600 34,543 +0.02(+1.27%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.