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 (%)
Jul 30, 2021 6.620 6.840 6.560 6.810 105,901 +0.14(+2.10%)
Jul 29, 2021 6.630 6.950 6.600 6.670 141,552 -0.12(-1.77%)
Jul 28, 2021 6.580 6.820 6.550 6.790 250,674 +0.15(+2.26%)
Jul 27, 2021 6.740 6.790 6.560 6.640 403,421 -0.22(-3.21%)
Jul 26, 2021 7.220 7.220 6.820 6.860 148,621 -0.28(-3.92%)
Jul 23, 2021 7.060 7.210 6.960 7.140 70,750 +0.03(+0.42%)
Jul 22, 2021 7.280 7.370 7.010 7.110 59,801 -0.10(-1.39%)
Jul 21, 2021 7.030 7.290 6.930 7.210 97,473 +0.22(+3.15%)
Jul 20, 2021 6.800 7.110 6.800 6.990 125,391 +0.15(+2.19%)
Jul 19, 2021 6.720 6.870 6.660 6.840 164,636 -0.04(-0.58%)
Jul 16, 2021 6.940 7.015 6.850 6.880 183,976 -0.05(-0.72%)
Jul 15, 2021 6.830 6.950 6.700 6.930 190,352 -0.02(-0.29%)
Jul 14, 2021 6.930 7.070 6.790 6.950 187,770 +0.02(+0.29%)
Jul 13, 2021 6.850 7.000 6.780 6.930 197,991 +0.08(+1.17%)
Jul 12, 2021 6.850 6.900 6.760 6.850 68,059 -0.02(-0.29%)
Jul 09, 2021 6.850 6.900 6.820 6.870 84,825 +0.05(+0.73%)
Jul 08, 2021 6.690 6.930 6.610 6.820 147,458 -0.04(-0.58%)
Jul 07, 2021 6.910 6.930 6.810 6.860 168,908 -0.05(-0.72%)
Jul 06, 2021 6.970 6.980 6.870 6.910 168,210 -0.07(-1.00%)
Jul 02, 2021 7.070 7.090 6.900 6.980 112,239 -0.04(-0.57%)
Jul 01, 2021 7.180 7.290 6.980 7.020 144,259 -0.18(-2.50%)
Jun 30, 2021 7.490 7.490 7.120 7.200 189,535 -0.31(-4.13%)
Jun 29, 2021 7.340 7.570 7.230 7.510 130,543 +0.13(+1.76%)
Jun 28, 2021 7.240 7.470 7.170 7.380 194,681 +0.11(+1.51%)
Jun 25, 2021 7.010 7.300 6.850 7.270 4,413,716 +0.26(+3.71%)
Jun 24, 2021 7.030 7.090 6.850 7.010 228,500 -0.01(-0.14%)
Jun 23, 2021 7.050 7.070 6.950 7.020 239,123 -0.01(-0.14%)
Jun 22, 2021 6.870 7.040 6.750 7.030 255,634 +0.11(+1.59%)
Jun 21, 2021 7.120 7.120 6.750 6.920 273,624 -0.16(-2.26%)
Jun 18, 2021 7.140 7.390 7.030 7.080 1,391,036 -0.12(-1.67%)
Jun 17, 2021 7.470 7.740 7.180 7.200 432,107 -0.28(-3.74%)
Jun 16, 2021 7.400 7.550 7.330 7.480 283,079 +0.16(+2.19%)
Jun 15, 2021 7.330 7.550 7.280 7.320 380,797 +0.01(+0.14%)
Jun 14, 2021 6.970 7.390 6.970 7.310 370,273 +0.42(+6.10%)
Jun 11, 2021 6.840 6.940 6.800 6.890 139,190 +0.05(+0.73%)
Jun 10, 2021 6.900 6.981 6.830 6.840 196,432 -0.11(-1.58%)
Jun 09, 2021 6.940 7.000 6.900 6.950 197,953 -0.01(-0.14%)
Jun 08, 2021 6.900 7.040 6.890 6.960 182,860 +0.03(+0.43%)
Jun 07, 2021 6.860 7.040 6.830 6.930 255,290 +0.04(+0.58%)
Jun 04, 2021 6.820 6.920 6.740 6.890 162,668 +0.11(+1.62%)
Jun 03, 2021 6.690 6.940 6.690 6.780 202,862 +0.12(+1.80%)
Jun 02, 2021 6.720 6.730 6.540 6.660 205,516 -0.06(-0.89%)
Jun 01, 2021 6.780 6.860 6.680 6.720 207,335 -0.02(-0.30%)
May 28, 2021 6.787 6.925 6.720 6.740 161,232 -0.01(-0.15%)
May 27, 2021 6.610 6.900 6.610 6.750 150,651 +0.14(+2.12%)
May 26, 2021 6.560 6.660 6.420 6.610 146,788 +0.12(+1.85%)
May 25, 2021 6.790 6.822 6.470 6.490 207,995 -0.26(-3.85%)
May 24, 2021 6.932 6.932 6.660 6.750 164,236 -0.21(-3.02%)
May 21, 2021 7.160 7.409 6.920 6.960 744,649 -0.11(-1.56%)
May 20, 2021 7.000 7.140 6.750 7.070 397,883 +0.25(+3.67%)
May 19, 2021 7.010 7.040 6.640 6.820 248,800 -0.20(-2.85%)
May 18, 2021 7.080 7.410 6.950 7.020 486,813 +0.09(+1.30%)
May 17, 2021 7.240 7.440 6.860 6.930 667,324 +0.42(+6.45%)
May 14, 2021 6.390 6.560 6.330 6.510 135,439 +0.16(+2.52%)
May 13, 2021 6.250 6.420 6.215 6.350 172,126 +0.10(+1.60%)
May 12, 2021 6.250 6.380 6.100 6.250 207,526 -0.12(-1.88%)
May 11, 2021 6.180 6.520 6.100 6.370 213,967 +0.03(+0.47%)
May 10, 2021 6.760 6.760 6.220 6.340 284,349 -0.42(-6.21%)
May 07, 2021 6.640 6.999 6.590 6.760 257,242 +0.07(+1.05%)
May 06, 2021 6.990 7.030 6.500 6.690 225,587 -0.34(-4.84%)
May 05, 2021 6.980 7.385 6.940 7.030 117,491 -0.09(-1.33%)
May 04, 2021 7.400 7.440 6.920 7.125 198,765 -0.21(-2.80%)
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.