Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powerfleet Inc (NQ: PWFL )

5.320 +0.090 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
Jan 31, 2020 7.500 7.720 7.300 7.540 127,900 +0.03(+0.40%)
Jan 30, 2020 7.330 7.590 7.260 7.510 88,037 +0.15(+2.04%)
Jan 29, 2020 7.520 7.520 7.350 7.360 64,522 -0.20(-2.65%)
Jan 28, 2020 7.520 7.640 7.440 7.560 110,912 +0.02(+0.27%)
Jan 27, 2020 7.480 7.810 7.271 7.540 128,331 -0.17(-2.20%)
Jan 24, 2020 8.010 8.010 7.670 7.710 39,400 -0.25(-3.14%)
Jan 23, 2020 8.050 8.060 7.879 7.960 49,250 -0.12(-1.49%)
Jan 22, 2020 8.060 8.140 7.920 8.080 90,655 +0.06(+0.75%)
Jan 21, 2020 8.340 8.355 7.900 8.020 99,681 -0.23(-2.79%)
Jan 17, 2020 8.250 8.500 8.000 8.250 114,300 -0.01(-0.12%)
Jan 16, 2020 8.210 8.340 8.130 8.260 157,290 +0.19(+2.35%)
Jan 15, 2020 7.910 8.148 7.850 8.070 243,185 +0.23(+2.93%)
Jan 14, 2020 7.190 8.080 7.180 7.840 291,853 +0.74(+10.42%)
Jan 13, 2020 7.070 7.190 6.950 7.100 127,789 +0.05(+0.71%)
Jan 10, 2020 6.540 7.170 6.540 7.050 428,600 +0.55(+8.46%)
Jan 09, 2020 6.420 6.610 6.410 6.500 232,498 +0.09(+1.40%)
Jan 08, 2020 6.460 6.545 6.340 6.410 330,492 -0.04(-0.62%)
Jan 07, 2020 6.430 6.505 6.410 6.450 44,281 +0.02(+0.31%)
Jan 06, 2020 6.440 6.550 6.380 6.430 48,313 -0.05(-0.77%)
Jan 03, 2020 6.470 6.640 6.470 6.480 161,500 -0.03(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.