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)

3.000 +0.170 (+6.01%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	2.960	3.190	2.880	3.000	160,242	+0.17(+6.01%)
Feb 06, 2026	2.700	2.850	2.630	2.830	163,005	+0.14(+5.20%)
Feb 05, 2026	2.730	2.940	2.630	2.690	223,840	-0.01(-0.37%)
Feb 04, 2026	2.900	2.900	2.570	2.700	248,708	-0.13(-4.59%)
Feb 03, 2026	2.810	3.100	2.765	2.830	197,743	+0.17(+6.39%)
Feb 02, 2026	2.900	3.210	2.600	2.660	584,006	-0.23(-7.96%)
Jan 30, 2026	2.530	2.950	2.470	2.890	364,274	+0.44(+17.96%)
Jan 29, 2026	2.450	2.480	2.330	2.450	446,582	+0.00(+0.00%)
Jan 28, 2026	2.600	2.600	2.440	2.450	58,039	-0.16(-6.13%)
Jan 27, 2026	2.650	2.689	2.489	2.610	50,948	-0.13(-4.74%)
Jan 26, 2026	2.690	2.850	2.580	2.740	56,554	+0.02(+0.74%)
Jan 23, 2026	2.790	2.840	2.640	2.720	85,432	-0.06(-2.16%)
Jan 22, 2026	2.420	2.960	2.420	2.780	152,962	+0.36(+14.88%)
Jan 21, 2026	2.510	2.530	2.420	2.420	28,077	-0.06(-2.42%)
Jan 20, 2026	2.420	2.650	2.410	2.480	18,552	-0.04(-1.59%)
Jan 16, 2026	2.490	2.610	2.301	2.520	62,197	+0.09(+3.70%)
Jan 15, 2026	2.570	2.670	2.420	2.430	48,200	-0.22(-8.30%)
Jan 14, 2026	2.560	2.700	2.520	2.650	87,420	+0.12(+4.74%)
Jan 13, 2026	2.650	2.679	2.370	2.530	58,549	-0.08(-3.07%)
Jan 12, 2026	2.670	2.805	2.500	2.610	114,009	-0.01(-0.38%)
Jan 09, 2026	2.660	2.710	2.471	2.620	42,744	-0.08(-2.96%)
Jan 08, 2026	2.540	2.710	2.320	2.700	101,565	+0.11(+4.25%)
Jan 07, 2026	2.540	2.590	2.340	2.590	45,988	+0.05(+1.97%)
Jan 06, 2026	2.470	2.560	2.320	2.540	60,100	+0.12(+4.96%)
Jan 05, 2026	2.400	2.460	2.350	2.420	33,443	+0.07(+2.98%)
Jan 02, 2026	2.480	2.560	2.300	2.350	55,309	-0.12(-4.86%)
Dec 31, 2025	2.160	2.630	2.160	2.470	149,705	+0.35(+16.51%)
Dec 30, 2025	2.060	2.210	2.060	2.120	41,995	+0.03(+1.44%)
Dec 29, 2025	2.060	2.100	1.980	2.090	46,644	-0.01(-0.48%)
Dec 26, 2025	2.070	2.100	2.060	2.100	7,128	+0.03(+1.45%)
Dec 24, 2025	2.020	2.090	1.970	2.070	26,426	+0.05(+2.48%)
Dec 23, 2025	2.220	2.220	1.984	2.020	30,355	-0.19(-8.60%)
Dec 22, 2025	2.260	2.260	2.170	2.210	23,522	-0.01(-0.45%)
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%)

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