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

Powerfleet Inc (NQ: PWFL )

5.200 +0.160 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 2.610 2.700 2.567 2.690 36,011 +0.09(+3.46%)
Dec 29, 2022 2.490 2.666 2.490 2.600 22,703 +0.09(+3.59%)
Dec 28, 2022 2.310 2.580 2.270 2.510 93,590 +0.18(+7.73%)
Dec 27, 2022 2.360 2.380 2.310 2.330 57,482 -0.05(-2.10%)
Dec 23, 2022 2.500 2.500 2.330 2.380 15,994 -0.12(-4.80%)
Dec 22, 2022 2.460 2.500 2.400 2.500 17,522 -0.04(-1.57%)
Dec 21, 2022 2.490 2.650 2.450 2.540 64,802 -0.07(-2.68%)
Dec 20, 2022 2.490 2.750 2.359 2.610 125,747 +0.16(+6.53%)
Dec 19, 2022 2.480 2.540 2.395 2.450 21,677 -0.05(-2.00%)
Dec 16, 2022 2.500 2.530 2.290 2.500 19,193 -0.04(-1.57%)
Dec 15, 2022 2.520 2.583 2.420 2.540 60,897 +0.02(+0.79%)
Dec 14, 2022 2.360 2.640 2.360 2.520 60,281 +0.12(+5.00%)
Dec 13, 2022 2.280 2.410 2.270 2.400 200,051 +0.12(+5.26%)
Dec 12, 2022 2.350 2.350 2.250 2.280 65,955 -0.07(-2.98%)
Dec 09, 2022 2.500 2.500 2.350 2.350 24,734 -0.05(-2.08%)
Dec 08, 2022 2.430 2.460 2.280 2.400 63,975 -0.03(-1.23%)
Dec 07, 2022 2.350 2.475 2.260 2.430 11,426 +0.07(+2.97%)
Dec 06, 2022 2.410 2.420 2.270 2.360 13,428 -0.03(-1.26%)
Dec 05, 2022 2.500 2.520 2.300 2.390 61,298 -0.11(-4.40%)
Dec 02, 2022 2.680 2.800 2.450 2.500 131,646 -0.18(-6.72%)
Dec 01, 2022 2.780 2.910 2.500 2.680 48,716 -0.14(-4.96%)
Nov 30, 2022 2.740 2.929 2.550 2.820 51,082 +0.03(+1.08%)
Nov 29, 2022 2.850 3.080 2.640 2.790 36,582 -0.18(-6.06%)
Nov 28, 2022 2.980 3.040 2.850 2.970 10,696 -0.06(-1.98%)
Nov 25, 2022 2.990 3.049 2.930 3.030 6,305 +0.04(+1.34%)
Nov 23, 2022 3.080 3.080 2.920 2.990 16,787 -0.13(-4.17%)
Nov 22, 2022 3.020 3.200 3.020 3.120 73,000 +0.14(+4.70%)
Nov 21, 2022 2.740 3.050 2.740 2.980 61,892 +0.21(+7.58%)
Nov 18, 2022 2.710 2.800 2.696 2.770 11,959 +0.11(+4.14%)
Nov 17, 2022 2.400 2.800 2.400 2.660 19,639 +0.22(+9.02%)
Nov 16, 2022 2.803 2.803 2.440 2.440 70,643 -0.36(-12.86%)
Nov 15, 2022 3.050 3.050 2.664 2.800 69,926 -0.20(-6.67%)
Nov 14, 2022 2.660 3.070 2.630 3.000 29,109 +0.31(+11.52%)
Nov 11, 2022 2.520 2.726 2.520 2.690 22,338 +0.12(+4.67%)
Nov 10, 2022 2.600 2.710 2.480 2.570 158,956 +0.07(+2.80%)
Nov 09, 2022 2.570 2.650 2.470 2.500 117,923 -0.10(-3.85%)
Nov 08, 2022 2.520 2.760 2.520 2.600 141,419 -0.17(-6.14%)
Nov 07, 2022 2.760 2.849 2.760 2.770 62,320 +0.01(+0.36%)
Nov 04, 2022 2.670 2.770 2.630 2.760 13,339 +0.14(+5.34%)
Nov 03, 2022 2.740 2.740 2.570 2.620 38,196 -0.14(-5.07%)
Nov 02, 2022 2.610 2.770 2.610 2.760 21,027 +0.15(+5.75%)
Nov 01, 2022 2.590 2.710 2.580 2.610 65,862 -0.04(-1.51%)
Oct 31, 2022 2.810 2.810 2.646 2.650 1,266,469 -0.14(-5.02%)
Oct 28, 2022 2.730 2.830 2.730 2.790 17,295 +0.04(+1.45%)
Oct 27, 2022 2.770 2.810 2.700 2.750 43,230 -0.05(-1.79%)
Oct 26, 2022 2.780 2.890 2.780 2.800 14,555 +0.03(+1.08%)
Oct 25, 2022 2.830 2.890 2.752 2.770 12,937 -0.04(-1.42%)
Oct 24, 2022 2.910 2.950 2.790 2.810 21,047 -0.16(-5.39%)
Oct 21, 2022 2.970 3.030 2.940 2.970 11,699 -0.04(-1.33%)
Oct 20, 2022 2.910 3.010 2.835 3.010 16,719 +0.16(+5.61%)
Oct 19, 2022 2.990 3.010 2.850 2.850 11,998 -0.12(-4.04%)
Oct 18, 2022 3.040 3.040 2.960 2.970 6,572 +0.01(+0.34%)
Oct 17, 2022 3.040 3.075 2.960 2.960 180,541 -0.01(-0.34%)
Oct 14, 2022 2.800 2.970 2.761 2.970 26,150 +0.20(+7.03%)
Oct 13, 2022 2.960 3.020 2.670 2.775 99,883 -0.33(-10.63%)
Oct 12, 2022 3.050 3.130 2.960 3.105 8,902 +0.10(+3.16%)
Oct 11, 2022 3.180 3.285 2.940 3.010 53,790 -0.19(-5.94%)
Oct 10, 2022 3.130 3.255 3.120 3.200 11,046 +0.05(+1.59%)
Oct 07, 2022 3.210 3.240 3.150 3.150 12,255 -0.07(-2.17%)
Oct 06, 2022 3.170 3.220 3.103 3.220 29,439 +0.02(+0.63%)
Oct 05, 2022 3.230 3.270 3.150 3.200 22,722 -0.05(-1.54%)
Oct 04, 2022 3.100 3.277 3.090 3.250 19,955 +0.15(+4.84%)
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.