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

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

2.110 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	2.040	2.130	2.010	2.110	8,115	-0.03(-1.40%)
May 19, 2025	2.010	2.145	2.010	2.140	3,576	+0.12(+5.94%)
May 16, 2025	2.100	2.130	1.950	2.020	31,398	-0.07(-3.35%)
May 15, 2025	2.080	2.090	1.900	2.090	4,564	+0.11(+5.56%)
May 14, 2025	1.940	2.130	1.885	1.980	18,729	+0.12(+6.45%)
May 13, 2025	1.950	1.970	1.810	1.860	6,580	-0.01(-0.53%)
May 12, 2025	1.970	2.113	1.800	1.870	19,207	-0.10(-5.08%)
May 09, 2025	1.960	1.970	1.880	1.970	22,565	+0.10(+5.12%)
May 08, 2025	1.940	1.940	1.874	1.874	770	-0.08(-3.90%)
May 07, 2025	1.870	1.950	1.850	1.950	4,301	+0.06(+3.17%)
May 06, 2025	1.710	1.990	1.710	1.890	11,617	+0.10(+5.59%)
May 05, 2025	1.800	1.820	1.780	1.790	5,070	-0.03(-1.65%)
May 02, 2025	1.920	1.990	1.750	1.820	17,943	-0.20(-9.90%)
May 01, 2025	2.260	2.329	1.952	2.020	108,598	-0.09(-4.27%)
Apr 30, 2025	1.770	2.430	1.760	2.110	45,778	+0.35(+19.89%)
Apr 29, 2025	1.787	1.814	1.684	1.760	11,564	-0.03(-1.68%)
Apr 28, 2025	1.780	1.790	1.670	1.790	6,367	+0.01(+0.56%)
Apr 25, 2025	1.750	1.840	1.680	1.780	26,034	-0.03(-1.66%)
Apr 24, 2025	1.840	1.890	1.810	1.810	31,199	+0.01(+0.28%)
Apr 23, 2025	1.790	1.880	1.672	1.805	12,354	+0.05(+3.14%)
Apr 22, 2025	1.720	1.780	1.630	1.750	14,337	-0.03(-1.69%)
Apr 21, 2025	1.740	1.840	1.674	1.780	10,745	-0.03(-1.66%)
Apr 17, 2025	1.900	1.930	1.810	1.810	16,475	-0.17(-8.59%)
Apr 16, 2025	1.870	1.993	1.870	1.980	37,792	+0.11(+5.88%)
Apr 15, 2025	1.940	1.940	1.870	1.870	30,661	-0.01(-0.53%)
Apr 14, 2025	2.040	2.100	1.795	1.880	14,568	-0.09(-4.57%)
Apr 11, 2025	1.770	2.040	1.620	1.970	49,930	+0.15(+8.24%)
Apr 10, 2025	1.550	1.895	1.550	1.820	73,855	+0.19(+11.66%)
Apr 09, 2025	1.450	1.770	1.450	1.630	18,771	+0.16(+10.88%)
Apr 08, 2025	1.500	1.550	1.470	1.470	16,556	-0.12(-7.51%)
Apr 07, 2025	1.410	1.589	1.380	1.589	29,912	+0.07(+4.56%)
Apr 04, 2025	1.670	1.670	1.440	1.520	36,021	-0.15(-8.98%)
Apr 03, 2025	1.810	1.811	1.650	1.670	21,287	-0.18(-9.73%)
Apr 02, 2025	1.720	1.950	1.710	1.850	47,577	+0.09(+5.11%)
Apr 01, 2025	1.620	1.840	1.620	1.760	99,338	+0.15(+9.32%)
Mar 31, 2025	1.450	1.610	1.400	1.610	39,345	+0.10(+6.62%)
Mar 28, 2025	1.510	1.550	1.430	1.510	13,307	-0.06(-3.82%)
Mar 27, 2025	1.440	1.600	1.310	1.570	18,472	+0.11(+7.53%)
Mar 26, 2025	1.410	1.460	1.340	1.460	15,190	+0.07(+5.04%)
Mar 25, 2025	1.450	1.560	1.280	1.390	47,589	-0.09(-6.08%)
Mar 24, 2025	1.730	1.810	1.361	1.480	89,265	-0.25(-14.45%)
Mar 21, 2025	1.690	1.730	1.690	1.730	6,706	+0.01(+0.58%)
Mar 20, 2025	1.690	1.800	1.690	1.720	25,396	-0.05(-2.82%)
Mar 19, 2025	1.723	1.800	1.723	1.770	6,393	+0.06(+3.51%)
Mar 18, 2025	1.810	1.910	1.700	1.710	15,845	-0.15(-8.06%)
Mar 17, 2025	1.720	2.090	1.720	1.860	14,503	+0.15(+8.77%)
Mar 14, 2025	1.620	1.720	1.620	1.710	14,054	+0.12(+7.55%)
Mar 13, 2025	1.660	1.670	1.580	1.590	15,535	-0.08(-4.79%)
Mar 12, 2025	1.770	1.770	1.670	1.670	6,867	-0.05(-2.91%)
Mar 11, 2025	1.650	1.810	1.655	1.720	11,764	+0.06(+3.61%)
Mar 10, 2025	1.750	1.826	1.660	1.660	11,936	-0.06(-3.49%)
Mar 07, 2025	1.670	1.850	1.670	1.720	14,946	+0.00(+0.00%)
Mar 06, 2025	1.710	1.900	1.710	1.720	13,822	-0.03(-1.71%)
Mar 05, 2025	1.780	1.930	1.730	1.750	72,565	+0.00(+0.00%)
Mar 04, 2025	1.720	1.850	1.675	1.750	35,565	-0.01(-0.57%)

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