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

Powerfleet Inc (NQ: PWFL )

4.520 +0.190 (+4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 5.000 5.360 5.335 5.340 1,739,382 +0.40(+8.10%)
Mar 27, 2024 4.790 5.050 4.730 4.940 988,114 +0.15(+3.13%)
Mar 26, 2024 4.620 4.810 4.560 4.790 840,262 +0.16(+3.46%)
Mar 25, 2024 4.540 4.680 4.420 4.630 5,545,963 +0.10(+2.21%)
Mar 22, 2024 4.650 4.720 4.500 4.530 1,780,421 -0.14(-3.00%)
Mar 21, 2024 4.560 4.720 4.430 4.670 1,351,679 +0.06(+1.30%)
Mar 20, 2024 4.140 4.625 4.100 4.610 2,030,527 +0.53(+12.99%)
Mar 19, 2024 3.970 4.140 3.810 4.080 998,759 +0.16(+4.08%)
Mar 18, 2024 3.710 3.980 3.650 3.920 1,128,902 +0.29(+7.99%)
Mar 15, 2024 3.830 3.880 3.580 3.630 908,408 -0.14(-3.71%)
Mar 14, 2024 3.580 4.190 3.580 3.770 2,322,453 +0.21(+5.90%)
Mar 13, 2024 3.230 3.600 3.176 3.560 1,490,098 +0.40(+12.66%)
Mar 12, 2024 2.900 3.200 2.880 3.160 863,722 +0.26(+8.97%)
Mar 11, 2024 3.000 3.060 2.890 2.900 387,214 -0.09(-3.01%)
Mar 08, 2024 3.120 3.120 2.930 2.990 236,199 -0.14(-4.47%)
Mar 07, 2024 3.120 3.130 3.050 3.130 81,817 +0.01(+0.32%)
Mar 06, 2024 3.150 3.150 3.070 3.120 154,076 -0.02(-0.64%)
Mar 05, 2024 3.160 3.160 3.110 3.140 97,477 -0.03(-0.95%)
Mar 04, 2024 3.160 3.200 3.110 3.170 138,916 -0.01(-0.31%)
Mar 01, 2024 3.210 3.240 3.120 3.180 136,557 +0.01(+0.32%)
Feb 29, 2024 3.190 3.210 3.100 3.170 282,999 +0.02(+0.63%)
Feb 28, 2024 3.150 3.186 3.110 3.150 97,598 +0.02(+0.64%)
Feb 27, 2024 3.090 3.200 3.090 3.130 66,896 +0.08(+2.62%)
Feb 26, 2024 2.970 3.100 2.932 3.050 57,368 +0.06(+2.01%)
Feb 23, 2024 2.860 3.030 2.860 2.990 151,190 +0.01(+0.34%)
Feb 22, 2024 2.970 2.980 2.915 2.980 115,747 +0.05(+1.71%)
Feb 21, 2024 2.970 2.990 2.850 2.930 95,242 -0.06(-2.01%)
Feb 20, 2024 3.030 3.060 2.915 2.990 158,328 -0.07(-2.29%)
Feb 16, 2024 3.110 3.110 3.010 3.060 81,924 -0.04(-1.29%)
Feb 15, 2024 3.120 3.140 3.070 3.100 29,075 -0.01(-0.32%)
Feb 14, 2024 3.170 3.220 3.040 3.110 50,864 -0.01(-0.32%)
Feb 13, 2024 3.140 3.220 3.110 3.120 76,320 -0.09(-2.80%)
Feb 12, 2024 3.240 3.260 3.200 3.210 60,769 -0.03(-0.93%)
Feb 09, 2024 3.240 3.260 3.180 3.240 61,579 -0.00(-0.15%)
Feb 08, 2024 3.250 3.270 3.190 3.245 253,228 +0.02(+0.46%)
Feb 07, 2024 3.200 3.230 3.170 3.230 131,822 +0.05(+1.57%)
Feb 06, 2024 3.120 3.210 3.090 3.180 94,108 +0.02(+0.63%)
Feb 05, 2024 3.150 3.170 3.080 3.160 251,593 -0.01(-0.32%)
Feb 02, 2024 3.120 3.190 2.990 3.170 137,028 +0.02(+0.63%)
Feb 01, 2024 3.220 3.220 3.090 3.150 226,044 -0.05(-1.56%)
Jan 31, 2024 2.960 3.260 2.910 3.200 499,476 +0.29(+9.97%)
Jan 30, 2024 3.010 3.030 2.890 2.910 176,281 -0.06(-2.02%)
Jan 29, 2024 2.980 3.000 2.860 2.970 172,967 -0.04(-1.33%)
Jan 26, 2024 3.070 3.130 2.910 3.010 154,232 -0.05(-1.63%)
Jan 25, 2024 3.200 3.200 3.000 3.060 201,435 -0.16(-4.97%)
Jan 24, 2024 3.310 3.330 3.150 3.220 119,298 -0.05(-1.68%)
Jan 23, 2024 3.290 3.330 3.220 3.275 116,363 +0.00(+0.15%)
Jan 22, 2024 3.350 3.420 3.270 3.270 233,291 -0.09(-2.68%)
Jan 19, 2024 3.370 3.380 3.300 3.360 179,383 +0.03(+0.90%)
Jan 18, 2024 3.350 3.390 3.280 3.330 85,350 +0.00(+0.00%)
Jan 17, 2024 3.220 3.350 3.120 3.330 84,609 +0.09(+2.78%)
Jan 16, 2024 3.150 3.320 3.195 3.240 71,185 -0.03(-0.92%)
Jan 12, 2024 3.220 3.280 3.180 3.270 55,430 +0.05(+1.55%)
Jan 11, 2024 3.290 3.290 3.030 3.220 69,119 -0.04(-1.23%)
Jan 10, 2024 3.140 3.290 3.100 3.260 109,809 +0.11(+3.49%)
Jan 09, 2024 3.160 3.180 3.093 3.150 75,186 -0.04(-1.25%)
Jan 08, 2024 3.080 3.220 3.000 3.190 186,898 +0.12(+3.91%)
Jan 05, 2024 3.150 3.230 3.070 3.070 123,077 -0.06(-2.07%)
Jan 04, 2024 3.150 3.210 3.130 3.135 103,726 -0.06(-1.72%)
Jan 03, 2024 3.190 3.210 3.070 3.190 105,420 -0.09(-2.74%)
Jan 02, 2024 3.430 3.430 3.160 3.280 189,460 -0.14(-4.09%)
Dec 29, 2023 3.240 3.430 3.175 3.420 268,790 +0.22(+6.87%)
Dec 28, 2023 3.050 3.210 3.000 3.200 168,935 +0.15(+4.92%)
Dec 27, 2023 3.070 3.240 2.980 3.050 180,881 +0.02(+0.66%)
Dec 26, 2023 2.790 3.100 2.790 3.030 251,469 +0.23(+8.21%)
Dec 22, 2023 2.600 2.820 2.551 2.800 178,965 +0.19(+7.28%)
Dec 21, 2023 2.590 2.630 2.520 2.610 103,152 +0.05(+1.95%)
Dec 20, 2023 2.480 2.600 2.440 2.560 191,395 +0.08(+3.23%)
Dec 19, 2023 2.550 2.580 2.480 2.480 167,203 -0.06(-2.36%)
Dec 18, 2023 2.660 2.660 2.530 2.540 93,712 -0.09(-3.42%)
Dec 15, 2023 2.540 2.630 2.450 2.630 98,987 +0.10(+3.95%)
Dec 14, 2023 2.280 2.530 2.280 2.530 344,870 +0.28(+12.44%)
Dec 13, 2023 2.250 2.285 2.222 2.250 90,155 +0.00(+0.00%)
Dec 12, 2023 2.290 2.290 2.221 2.250 119,939 -0.03(-1.32%)
Dec 11, 2023 2.330 2.330 2.250 2.280 115,614 -0.03(-1.30%)
Dec 08, 2023 2.240 2.330 2.221 2.310 88,141 +0.07(+3.12%)
Dec 07, 2023 2.310 2.310 2.220 2.240 168,686 -0.07(-3.03%)
Dec 06, 2023 2.310 2.350 2.260 2.310 129,950 +0.03(+1.32%)
Dec 05, 2023 2.340 2.340 2.240 2.280 177,587 -0.05(-2.15%)
Dec 04, 2023 2.360 2.370 2.320 2.330 54,653 -0.01(-0.43%)
Dec 01, 2023 2.310 2.370 2.280 2.340 92,913 +0.02(+0.86%)
Nov 30, 2023 2.300 2.350 2.260 2.320 157,724 -0.01(-0.43%)
Nov 29, 2023 2.300 2.350 2.290 2.330 85,062 +0.06(+2.64%)
Nov 28, 2023 2.260 2.300 2.220 2.270 111,007 +0.02(+0.89%)
Nov 27, 2023 2.380 2.380 2.230 2.250 205,884 -0.10(-4.46%)
Nov 24, 2023 2.310 2.380 2.310 2.355 62,626 +0.02(+1.07%)
Nov 22, 2023 2.300 2.410 2.290 2.330 147,284 +0.04(+1.75%)
Nov 21, 2023 2.290 2.310 2.260 2.290 105,841 +0.00(+0.00%)
Nov 20, 2023 2.340 2.400 2.220 2.290 238,490 -0.06(-2.55%)
Nov 17, 2023 2.320 2.450 2.290 2.350 367,092 +0.05(+2.17%)
Nov 16, 2023 2.280 2.320 2.230 2.300 160,289 +0.01(+0.44%)
Nov 15, 2023 2.280 2.330 2.250 2.290 216,535 +0.03(+1.33%)
Nov 14, 2023 2.070 2.290 2.050 2.260 185,232 +0.17(+8.13%)
Nov 13, 2023 2.080 2.130 2.030 2.090 116,642 +0.02(+0.97%)
Nov 10, 2023 2.080 2.150 2.000 2.070 285,578 -0.01(-0.48%)
Nov 09, 2023 1.960 2.130 1.910 2.080 326,020 +0.09(+4.52%)
Nov 08, 2023 1.920 2.010 1.860 1.990 212,316 +0.09(+4.74%)
Nov 07, 2023 1.890 1.940 1.860 1.900 328,365 +0.02(+1.06%)
Nov 06, 2023 1.850 1.950 1.850 1.880 220,156 +0.08(+4.44%)
Nov 03, 2023 1.780 1.930 1.780 1.800 197,653 +0.06(+3.45%)
Nov 02, 2023 1.730 1.800 1.640 1.740 253,561 -0.02(-1.14%)
Nov 01, 2023 1.810 1.840 1.740 1.760 102,904 -0.09(-4.86%)
Oct 31, 2023 1.800 1.860 1.760 1.850 107,033 +0.05(+2.78%)
Oct 30, 2023 1.850 1.900 1.770 1.800 105,975 -0.04(-2.17%)
Oct 27, 2023 1.850 1.870 1.810 1.840 113,978 -0.03(-1.60%)
Oct 26, 2023 1.870 1.885 1.840 1.870 72,134 +0.00(+0.00%)
Oct 25, 2023 1.890 1.930 1.860 1.870 75,911 -0.04(-2.09%)
Oct 24, 2023 1.980 1.990 1.860 1.910 211,724 -0.10(-4.98%)
Oct 23, 2023 1.990 2.070 1.980 2.010 141,023 -0.04(-1.95%)
Oct 20, 2023 1.990 2.050 1.950 2.050 353,665 +0.02(+0.99%)
Oct 19, 2023 2.010 2.100 1.960 2.030 473,003 -0.01(-0.49%)
Oct 18, 2023 2.100 2.130 1.990 2.040 162,974 -0.09(-4.23%)
Oct 17, 2023 2.130 2.195 2.080 2.130 187,090 -0.01(-0.47%)
Oct 16, 2023 2.050 2.170 2.020 2.140 211,363 +0.09(+4.39%)
Oct 13, 2023 2.020 2.110 1.970 2.050 273,989 -0.11(-5.09%)
Oct 12, 2023 2.220 2.230 2.120 2.160 357,068 -0.13(-5.68%)
Oct 11, 2023 2.420 2.540 2.270 2.290 712,480 -0.24(-9.49%)
Oct 10, 2023 2.400 3.250 2.260 2.530 10,426,413 +0.56(+28.43%)
Oct 09, 2023 1.820 1.970 1.810 1.970 60,480 -0.01(-0.51%)
Oct 06, 2023 1.890 2.010 1.890 1.980 8,293 +0.11(+5.88%)
Oct 05, 2023 1.950 2.010 1.870 1.870 16,920 -0.08(-4.10%)
Oct 04, 2023 1.920 2.000 1.920 1.950 18,210 +0.02(+1.04%)
Oct 03, 2023 1.920 1.930 1.860 1.930 7,054 -0.06(-3.02%)
Oct 02, 2023 2.060 2.060 1.916 1.990 15,529 -0.08(-3.86%)
Sep 29, 2023 2.060 2.090 2.000 2.070 65,581 +0.04(+1.97%)
Sep 28, 2023 2.020 2.080 1.990 2.030 12,714 +0.02(+1.00%)
Sep 27, 2023 2.000 2.050 2.000 2.010 10,476 +0.01(+0.50%)
Sep 26, 2023 2.020 2.060 2.000 2.000 8,502 -0.02(-0.99%)
Sep 25, 2023 2.030 2.050 2.000 2.020 809,302 +0.01(+0.50%)
Sep 22, 2023 2.090 2.090 2.010 2.010 14,309 -0.05(-2.43%)
Sep 21, 2023 2.050 2.110 2.025 2.060 43,344 -0.01(-0.48%)
Sep 20, 2023 2.150 2.180 2.070 2.070 113,268 -0.04(-1.90%)
Sep 19, 2023 2.100 2.170 2.080 2.110 75,851 -0.03(-1.40%)
Sep 18, 2023 2.150 2.170 2.090 2.140 287,499 +0.03(+1.42%)
Sep 15, 2023 2.170 2.190 2.110 2.110 34,386 -0.12(-5.38%)
Sep 14, 2023 2.170 2.240 2.170 2.230 12,125 +0.04(+1.83%)
Sep 13, 2023 2.210 2.220 2.120 2.190 50,455 -0.04(-1.79%)
Sep 12, 2023 2.250 2.260 2.191 2.230 28,688 -0.01(-0.45%)
Sep 11, 2023 2.400 2.400 2.210 2.240 43,347 -0.18(-7.44%)
Sep 08, 2023 2.460 2.490 2.390 2.420 27,858 -0.03(-1.22%)
Sep 07, 2023 2.440 2.480 2.340 2.450 38,401 +0.00(+0.00%)
Sep 06, 2023 2.350 2.450 2.280 2.450 141,584 +0.10(+4.26%)
Sep 05, 2023 2.300 2.430 2.241 2.350 58,732 +0.01(+0.43%)
Sep 01, 2023 2.490 2.490 2.290 2.340 82,651 -0.12(-4.88%)
Aug 31, 2023 2.350 2.490 2.250 2.460 118,422 +0.11(+4.68%)
Aug 30, 2023 2.260 2.450 2.230 2.350 132,826 +0.09(+3.98%)
Aug 29, 2023 1.950 2.290 1.950 2.260 151,036 +0.28(+14.14%)
Aug 28, 2023 1.890 1.990 1.890 1.980 13,096 +0.07(+3.66%)
Aug 25, 2023 1.870 1.920 1.870 1.910 100,811 +0.03(+1.60%)
Aug 24, 2023 1.940 1.940 1.870 1.880 76,015 -0.07(-3.59%)
Aug 23, 2023 1.860 1.980 1.855 1.950 38,064 +0.05(+2.63%)
Aug 22, 2023 1.930 2.020 1.900 1.900 82,467 -0.05(-2.56%)
Aug 21, 2023 1.920 1.990 1.850 1.950 41,155 +0.00(+0.00%)
Aug 18, 2023 1.960 2.000 1.850 1.950 73,905 -0.03(-1.52%)
Aug 17, 2023 2.050 2.050 1.956 1.980 196,987 -0.10(-4.81%)
Aug 16, 2023 2.060 2.120 2.030 2.080 63,396 +0.02(+0.97%)
Aug 15, 2023 2.060 2.132 1.980 2.060 91,717 -0.01(-0.48%)
Aug 14, 2023 2.090 2.090 1.965 2.070 84,043 -0.02(-0.96%)
Aug 11, 2023 2.100 2.162 1.970 2.090 48,276 +0.01(+0.48%)
Aug 10, 2023 2.190 2.230 2.040 2.080 79,261 -0.10(-4.59%)
Aug 09, 2023 2.340 2.340 2.180 2.180 107,502 -0.12(-5.22%)
Aug 08, 2023 2.220 2.500 2.220 2.300 246,253 -0.33(-12.55%)
Aug 07, 2023 2.690 2.710 2.520 2.630 48,591 -0.09(-3.31%)
Aug 04, 2023 2.630 2.730 2.573 2.720 54,318 +0.12(+4.62%)
Aug 03, 2023 2.590 2.683 2.530 2.600 22,977 +0.00(+0.00%)
Aug 02, 2023 2.690 2.690 2.570 2.600 62,262 -0.09(-3.35%)
Aug 01, 2023 2.710 2.720 2.610 2.690 27,226 -0.02(-0.74%)
Jul 31, 2023 2.750 2.750 2.705 2.710 34,252 -0.03(-1.09%)
Jul 28, 2023 2.770 2.789 2.740 2.740 24,153 -0.03(-1.08%)
Jul 27, 2023 2.800 2.850 2.750 2.770 27,437 -0.03(-1.07%)
Jul 26, 2023 2.900 2.900 2.760 2.800 37,787 -0.07(-2.44%)
Jul 25, 2023 2.820 2.890 2.800 2.870 57,791 +0.00(+0.17%)
Jul 24, 2023 2.900 2.900 2.710 2.865 79,856 -0.01(-0.52%)
Jul 21, 2023 2.820 2.930 2.790 2.880 37,455 +0.09(+3.23%)
Jul 20, 2023 2.840 2.870 2.760 2.790 65,874 -0.04(-1.41%)
Jul 19, 2023 2.880 2.900 2.810 2.830 28,506 -0.07(-2.41%)
Jul 18, 2023 2.930 2.940 2.860 2.900 60,242 +0.02(+0.69%)
Jul 17, 2023 3.020 3.020 2.870 2.880 32,926 -0.11(-3.68%)
Jul 14, 2023 2.970 3.060 2.868 2.990 84,549 +0.00(+0.00%)
Jul 13, 2023 2.980 3.029 2.930 2.990 26,177 +0.02(+0.67%)
Jul 12, 2023 2.910 2.970 2.891 2.970 33,332 +0.07(+2.24%)
Jul 11, 2023 2.910 2.910 2.730 2.905 65,783 +0.03(+1.22%)
Jul 10, 2023 2.840 2.960 2.770 2.870 30,695 +0.05(+1.77%)
Jul 07, 2023 2.720 2.850 2.720 2.820 79,924 +0.10(+3.68%)
Jul 06, 2023 2.850 2.860 2.570 2.720 103,037 -0.17(-5.88%)
Jul 05, 2023 2.940 2.950 2.880 2.890 50,585 -0.02(-0.69%)
Jul 03, 2023 2.930 2.950 2.900 2.910 55,506 -0.09(-3.00%)
Jun 30, 2023 2.790 3.020 2.790 3.000 37,791 +0.20(+7.14%)
Jun 29, 2023 2.830 2.870 2.790 2.800 223,083 -0.04(-1.23%)
Jun 28, 2023 2.810 2.870 2.790 2.835 76,525 +0.00(+0.18%)
Jun 27, 2023 2.900 2.945 2.821 2.830 168,543 -0.12(-4.07%)
Jun 26, 2023 3.230 3.230 2.870 2.950 230,376 -0.29(-8.95%)
Jun 23, 2023 3.161 3.240 3.161 3.240 21,182 +0.01(+0.31%)
Jun 22, 2023 3.190 3.290 3.190 3.230 23,621 -0.01(-0.31%)
Jun 21, 2023 3.280 3.280 3.190 3.240 137,069 -0.03(-0.92%)
Jun 20, 2023 3.320 3.370 3.260 3.270 83,742 -0.01(-0.30%)
Jun 16, 2023 3.360 3.360 3.280 3.280 79,649 -0.10(-2.96%)
Jun 15, 2023 3.360 3.430 3.300 3.380 19,322 +0.59(+21.15%)
May 08, 2023 2.800 2.840 2.780 2.790 55,433 +0.00(+0.00%)
May 05, 2023 2.700 2.860 2.670 2.790 52,318 +0.06(+2.01%)
May 04, 2023 2.760 2.850 2.735 2.735 62,550 -0.10(-3.36%)
May 03, 2023 2.840 2.890 2.760 2.830 27,974 +0.05(+1.80%)
May 02, 2023 2.810 2.830 2.750 2.780 32,639 +0.01(+0.36%)
May 01, 2023 2.810 2.850 2.770 2.770 32,403 -0.10(-3.48%)
Apr 28, 2023 2.750 2.870 2.750 2.870 45,719 +0.09(+3.24%)
Apr 27, 2023 2.780 2.780 2.740 2.780 15,999 +0.04(+1.46%)
Apr 26, 2023 2.710 2.790 2.710 2.740 15,683 +0.06(+2.24%)
Apr 25, 2023 2.680 2.830 2.660 2.680 58,795 +0.02(+0.75%)
Apr 24, 2023 2.770 2.770 2.660 2.660 39,818 -0.09(-3.27%)
Apr 21, 2023 2.670 2.790 2.670 2.750 35,415 +0.04(+1.48%)
Apr 20, 2023 2.730 2.790 2.680 2.710 32,907 -0.02(-0.73%)
Apr 19, 2023 2.760 2.800 2.690 2.730 54,858 -0.09(-3.19%)
Apr 18, 2023 2.840 2.960 2.820 2.820 74,689 -0.04(-1.40%)
Apr 17, 2023 3.000 3.000 2.850 2.860 34,826 -0.11(-3.70%)
Apr 14, 2023 3.000 3.030 2.890 2.970 67,107 -0.04(-1.49%)
Apr 13, 2023 3.020 3.240 2.980 3.015 49,240 -0.07(-2.43%)
Apr 12, 2023 3.040 3.100 2.990 3.090 27,206 +0.07(+2.32%)
Apr 11, 2023 3.000 3.056 2.990 3.020 34,168 -0.02(-0.66%)
Apr 10, 2023 3.060 3.189 2.890 3.040 34,750 -0.02(-0.65%)
Apr 06, 2023 3.030 3.105 2.990 3.060 18,772 +0.04(+1.32%)
Apr 05, 2023 3.090 3.173 2.910 3.020 60,651 -0.08(-2.58%)
Apr 04, 2023 3.190 3.250 3.090 3.100 16,924 -0.11(-3.43%)
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.