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

Powerfleet Inc (NQ: PWFL )

5.315 +0.085 (+1.63%)
Streaming Delayed Price Updated: 3:49 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 (%)
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 +0.02(+0.60%)
Jun 14, 2023 3.310 3.440 3.265 3.360 69,716 +0.07(+2.28%)
Jun 13, 2023 3.250 3.358 3.180 3.285 71,582 +0.04(+1.08%)
Jun 12, 2023 3.300 3.450 3.220 3.250 124,404 -0.07(-2.11%)
Jun 09, 2023 3.390 3.390 3.250 3.320 51,906 -0.02(-0.60%)
Jun 08, 2023 3.220 3.350 3.220 3.340 17,965 +0.09(+2.77%)
Jun 07, 2023 3.280 3.334 3.180 3.250 77,497 +0.00(+0.00%)
Jun 06, 2023 3.190 3.340 3.168 3.250 67,751 +0.05(+1.56%)
Jun 05, 2023 3.170 3.200 3.130 3.200 106,334 +0.07(+2.24%)
Jun 02, 2023 3.160 3.200 3.121 3.130 82,651 +0.01(+0.32%)
Jun 01, 2023 3.090 3.150 3.000 3.120 44,182 -0.01(-0.32%)
May 31, 2023 3.150 3.150 3.051 3.130 51,327 -0.02(-0.63%)
May 30, 2023 3.160 3.200 3.060 3.150 42,054 +0.02(+0.64%)
May 26, 2023 3.010 3.150 3.010 3.130 63,928 +0.15(+5.03%)
May 25, 2023 2.960 3.108 2.900 2.980 1,812,740 +0.01(+0.34%)
May 24, 2023 2.970 2.991 2.870 2.970 31,729 +0.00(+0.00%)
May 23, 2023 3.090 3.090 2.960 2.970 40,385 -0.12(-3.88%)
May 22, 2023 2.870 3.170 2.870 3.090 110,151 +0.15(+5.10%)
May 19, 2023 2.990 3.100 2.900 2.940 109,286 +0.05(+1.73%)
May 18, 2023 2.940 2.940 2.860 2.890 28,054 -0.03(-1.03%)
May 17, 2023 2.870 2.950 2.870 2.920 53,578 +0.02(+0.69%)
May 16, 2023 2.930 2.940 2.888 2.900 39,842 +0.00(+0.00%)
May 15, 2023 2.900 2.990 2.890 2.900 47,787 +0.01(+0.35%)
May 12, 2023 2.940 2.960 2.840 2.890 52,902 -0.03(-1.03%)
May 11, 2023 3.090 3.120 2.920 2.920 7,481 -0.18(-5.81%)
May 10, 2023 3.000 3.150 2.965 3.100 97,876 +0.11(+3.68%)
May 09, 2023 2.790 3.040 2.760 2.990 447,418 +0.20(+7.17%)
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.