PodcastOne, Inc. PODC
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$2,35+0,04 (+%1,73)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,44 | +%5,84 | $2,38 | $2,59 | $2,38 | 34,15K |
| 2026-10-01 | $2,31 | %0,00 | $2,32 | $2,38 | $2,24 | 50,80K |
| 2026-09-30 | $2,31 | +%12,68 | $2,06 | $2,39 | $2,05 | 133,90K |
| 2026-09-29 | $2,05 | -%0,97 | $2,10 | $2,14 | $1,97 | 102,10K |
| 2026-09-28 | $2,07 | -%5,91 | $2,15 | $2,27 | $2,02 | 67,20K |
| 2026-09-25 | $2,20 | -%2,22 | $2,27 | $2,28 | $2,02 | 114,50K |
| 2026-09-24 | $2,25 | +%1,81 | $2,15 | $2,28 | $2,09 | 53,90K |
| 2026-09-23 | $2,21 | +%6,76 | $2,10 | $2,28 | $2,00 | 106,80K |
| 2026-09-22 | $2,07 | -%13,39 | $2,39 | $2,39 | $2,03 | 115,70K |
| 2026-09-21 | $2,39 | +%1,27 | $2,43 | $2,60 | $2,38 | 112,60K |
| 2026-09-18 | $2,36 | +%4,42 | $2,34 | $2,45 | $2,29 | 63,80K |
| 2026-09-17 | $2,26 | +%0,89 | $2,23 | $2,39 | $2,10 | 102,80K |
| 2026-09-16 | $2,24 | -%2,18 | $2,32 | $2,35 | $2,18 | 46,70K |
| 2026-09-15 | $2,29 | -%2,55 | $2,39 | $2,44 | $2,04 | 104,10K |
| 2026-09-14 | $2,35 | -%4,08 | $2,40 | $2,55 | $2,01 | 93,30K |
| 2026-09-11 | $2,45 | -%3,16 | $2,62 | $2,84 | $2,25 | 114,90K |
| 2026-09-10 | $2,53 | -%4,53 | $2,56 | $2,74 | $2,53 | 28,10K |
| 2026-09-09 | $2,65 | +%2,32 | $2,63 | $2,75 | $2,49 | 11,30K |
| 2026-09-08 | $2,59 | -%5,13 | $2,71 | $2,94 | $2,59 | 44,20K |
| 2026-09-04 | $2,73 | -%0,73 | $2,75 | $2,84 | $2,70 | 27,00K |
| 2026-09-03 | $2,75 | +%0,36 | $2,77 | $2,98 | $2,72 | 77,60K |
| 2026-09-02 | $2,74 | +%0,37 | $2,69 | $2,79 | $2,69 | 33,40K |
| 2026-09-01 | $2,73 | -%1,97 | $2,74 | $2,86 | $2,63 | 44,40K |
| 2026-08-31 | $2,79 | +%3,92 | $2,66 | $2,83 | $2,63 | 34,50K |
| 2026-08-28 | $2,68 | -%1,11 | $2,70 | $2,87 | $2,64 | 72,90K |
| 2026-08-27 | $2,71 | +%4,23 | $2,60 | $2,81 | $2,60 | 68,50K |
| 2026-08-26 | $2,60 | -%3,35 | $2,63 | $2,71 | $2,58 | 32,50K |
| 2026-08-25 | $2,69 | +%1,51 | $2,70 | $2,89 | $2,68 | 41,50K |
| 2026-08-24 | $2,65 | -%1,85 | $2,68 | $2,78 | $2,56 | 95,30K |
| 2026-08-21 | $2,70 | +%7,14 | $2,55 | $2,85 | $2,45 | 242,30K |
| 2026-08-20 | $2,52 | -%6,32 | $2,65 | $3,00 | $2,36 | 169,10K |
| 2026-08-19 | $2,69 | -%1,82 | $2,84 | $2,91 | $2,65 | 79,60K |
| 2026-08-18 | $2,74 | -%3,18 | $2,91 | $3,00 | $2,65 | 84,60K |
| 2026-08-17 | $2,83 | -%10,73 | $3,08 | $3,13 | $2,60 | 192,10K |
| 2026-08-14 | $3,17 | %0,00 | $3,15 | $3,32 | $3,00 | 68,30K |
| 2026-08-13 | $3,17 | +%2,92 | $3,01 | $3,43 | $2,92 | 99,30K |
| 2026-08-12 | $3,08 | -%7,23 | $3,10 | $3,28 | $2,79 | 103,00K |
| 2026-08-11 | $3,32 | -%2,06 | $3,43 | $3,51 | $3,28 | 71,40K |
| 2026-08-10 | $3,39 | -%2,02 | $3,41 | $3,52 | $3,36 | 34,60K |
| 2026-08-07 | $3,46 | +%4,53 | $3,39 | $3,70 | $3,35 | 128,00K |
| 2026-08-06 | $3,31 | -%4,34 | $3,57 | $3,63 | $3,31 | 32,60K |
| 2026-08-05 | $3,46 | -%1,98 | $3,56 | $3,68 | $3,40 | 27,20K |
| 2026-08-04 | $3,53 | +%0,28 | $3,50 | $3,72 | $3,49 | 62,50K |
| 2026-08-03 | $3,52 | +%3,83 | $3,47 | $3,56 | $3,15 | 104,30K |
| 2026-07-31 | $3,39 | -%2,59 | $3,50 | $3,66 | $3,35 | 45,80K |
| 2026-07-30 | $3,48 | -%0,29 | $3,42 | $3,58 | $3,18 | 59,20K |
| 2026-07-29 | $3,49 | -%8,16 | $3,78 | $3,81 | $3,39 | 163,50K |
| 2026-07-28 | $3,80 | -%1,04 | $3,87 | $3,93 | $3,73 | 18,80K |
| 2026-07-27 | $3,84 | %0,00 | $3,92 | $3,97 | $3,77 | 37,70K |
| 2026-07-24 | $3,84 | +%5,21 | $3,62 | $3,97 | $3,62 | 57,20K |
| 2026-07-23 | $3,65 | -%4,95 | $3,85 | $3,85 | $3,51 | 80,20K |
| 2026-07-22 | $3,84 | -%1,54 | $3,82 | $3,94 | $3,56 | 79,00K |
| 2026-07-21 | $3,90 | -%2,50 | $4,04 | $4,21 | $3,70 | 77,40K |
| 2026-07-20 | $4,00 | -%1,96 | $4,04 | $4,17 | $3,97 | 54,20K |
| 2026-07-17 | $4,08 | +%2,26 | $3,91 | $4,22 | $3,91 | 58,40K |
| 2026-07-16 | $3,99 | -%6,99 | $4,29 | $4,35 | $3,99 | 76,40K |
| 2026-07-15 | $4,29 | +%1,90 | $4,23 | $4,36 | $4,07 | 50,40K |
| 2026-07-14 | $4,21 | +%0,48 | $4,29 | $4,43 | $4,15 | 124,40K |
| 2026-07-13 | $4,19 | +%1,70 | $4,11 | $4,43 | $4,05 | 121,70K |
| 2026-07-10 | $4,12 | +%1,73 | $4,07 | $4,32 | $3,93 | 87,40K |
| 2026-07-09 | $4,05 | +%6,58 | $3,82 | $4,17 | $3,82 | 88,70K |
| 2026-07-08 | $3,80 | -%7,54 | $4,08 | $4,43 | $3,75 | 59,80K |
| 2026-07-07 | $4,11 | +%0,24 | $4,22 | $4,22 | $3,76 | 97,20K |
| 2026-07-06 | $4,10 | -%5,96 | $4,28 | $4,40 | $4,02 | 96,70K |
| 2026-07-02 | $4,36 | +%3,56 | $4,21 | $4,43 | $4,21 | 69,60K |
| 2026-07-01 | $4,21 | -%5,82 | $4,45 | $4,45 | $4,21 | 37,20K |
| 2026-06-30 | $4,47 | -%2,61 | $4,62 | $4,72 | $4,41 | 85,50K |
| 2026-06-29 | $4,59 | +%12,50 | $4,05 | $4,69 | $3,82 | 148,90K |
| 2026-06-26 | $4,08 | +%4,62 | $3,89 | $4,14 | $3,89 | 48,20K |
| 2026-06-25 | $3,90 | -%3,47 | $4,04 | $4,30 | $3,79 | 77,00K |
| 2026-06-24 | $4,04 | -%1,46 | $3,77 | $4,21 | $3,55 | 264,10K |
| 2026-06-23 | $4,10 | -%0,73 | $4,02 | $4,38 | $3,94 | 162,10K |
| 2026-06-22 | $4,13 | +%0,73 | $4,02 | $4,20 | $4,00 | 44,80K |
| 2026-06-18 | $4,10 | -%5,31 | $4,35 | $4,44 | $3,95 | 100,00K |
| 2026-06-17 | $4,33 | +%0,46 | $4,14 | $4,59 | $4,14 | 121,30K |
| 2026-06-16 | $4,31 | +%13,72 | $3,93 | $4,42 | $3,80 | 139,80K |
| 2026-06-15 | $3,79 | -%11,24 | $4,27 | $4,43 | $3,65 | 224,10K |
| 2026-06-12 | $4,27 | +%1,67 | $4,18 | $4,39 | $4,12 | 75,70K |
| 2026-06-11 | $4,20 | -%0,47 | $4,11 | $4,36 | $4,01 | 72,20K |
| 2026-06-10 | $4,22 | -%0,71 | $4,10 | $4,46 | $3,76 | 126,10K |
| 2026-06-09 | $4,25 | -%4,92 | $4,35 | $4,61 | $4,10 | 147,40K |
| 2026-06-08 | $4,47 | +%5,92 | $4,33 | $4,74 | $4,28 | 139,00K |
| 2026-06-05 | $4,22 | +%1,69 | $4,18 | $4,48 | $4,10 | 170,80K |
| 2026-06-04 | $4,15 | -%3,04 | $4,20 | $4,36 | $4,11 | 114,90K |
| 2026-06-03 | $4,28 | -%5,52 | $4,51 | $4,53 | $4,27 | 83,10K |
| 2026-06-02 | $4,53 | -%6,02 | $4,88 | $4,88 | $4,49 | 57,20K |
| 2026-06-01 | $4,82 | -%2,43 | $4,94 | $4,94 | $4,70 | 93,90K |
| 2026-05-29 | $4,94 | +%2,07 | $4,90 | $5,01 | $4,71 | 187,60K |
| 2026-05-28 | $4,84 | -%2,81 | $4,91 | $4,99 | $4,76 | 133,50K |
| 2026-05-27 | $4,98 | +%4,62 | $4,75 | $5,20 | $4,66 | 484,90K |