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

Powerfleet Inc (NQ: PWFL )

5.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2020 5.580 5.670 5.480 5.620 95,662 +0.06(+1.08%)
Aug 28, 2020 5.420 5.590 5.380 5.560 85,600 +0.14(+2.58%)
Aug 27, 2020 5.580 5.640 5.400 5.420 93,789 -0.14(-2.52%)
Aug 26, 2020 5.670 5.780 5.560 5.560 72,283 -0.11(-1.94%)
Aug 25, 2020 5.830 5.830 5.510 5.670 100,055 -0.15(-2.58%)
Aug 24, 2020 6.020 6.090 5.710 5.820 131,257 +0.04(+0.69%)
Aug 21, 2020 5.760 5.960 5.660 5.780 94,300 -0.03(-0.52%)
Aug 20, 2020 5.840 6.030 5.750 5.810 156,088 -0.14(-2.35%)
Aug 19, 2020 6.160 6.240 5.770 5.950 215,166 -0.14(-2.30%)
Aug 18, 2020 6.350 6.360 6.030 6.090 171,890 -0.10(-1.62%)
Aug 17, 2020 6.130 6.250 6.100 6.190 142,233 +0.17(+2.82%)
Aug 14, 2020 6.260 6.275 5.910 6.020 136,200 -0.26(-4.14%)
Aug 13, 2020 6.060 6.340 5.790 6.280 163,601 +0.16(+2.61%)
Aug 12, 2020 6.820 6.920 5.430 6.120 406,143 -0.61(-9.06%)
Aug 11, 2020 6.650 6.880 6.520 6.730 211,033 +0.23(+3.54%)
Aug 10, 2020 6.110 6.520 6.110 6.500 265,177 +0.42(+6.91%)
Aug 07, 2020 6.110 6.130 6.000 6.080 168,300 +0.09(+1.59%)
Aug 06, 2020 6.501 6.501 5.830 5.985 292,010 -0.01(-0.25%)
Aug 05, 2020 6.240 6.280 5.840 6.000 433,309 +0.05(+0.93%)
Aug 04, 2020 5.770 6.190 5.660 5.945 613,875 +0.54(+10.09%)
Aug 03, 2020 5.210 5.710 5.150 5.400 1,420,744 +0.92(+20.54%)
Jul 31, 2020 4.550 4.550 4.310 4.480 62,300 -0.10(-2.18%)
Jul 30, 2020 4.470 4.580 4.360 4.580 33,925 +0.10(+2.23%)
Jul 29, 2020 4.410 4.490 4.330 4.480 64,753 +0.01(+0.22%)
Jul 28, 2020 4.730 4.730 4.390 4.470 73,489 -0.14(-3.04%)
Jul 27, 2020 4.280 4.610 4.260 4.610 105,559 +0.44(+10.55%)
Jul 24, 2020 4.290 4.290 4.060 4.170 63,200 -0.14(-3.25%)
Jul 23, 2020 4.470 4.520 4.250 4.310 32,414 -0.14(-3.15%)
Jul 22, 2020 4.440 4.690 4.350 4.450 171,272 -0.01(-0.22%)
Jul 21, 2020 4.550 4.670 4.420 4.460 88,419 +0.00(+0.00%)
Jul 20, 2020 4.410 4.540 4.410 4.460 40,122 +0.05(+1.13%)
Jul 17, 2020 4.300 4.470 4.300 4.410 50,400 +0.09(+2.08%)
Jul 16, 2020 4.280 4.340 4.200 4.320 56,780 +0.01(+0.23%)
Jul 15, 2020 4.170 4.320 4.110 4.310 128,988 +0.21(+5.12%)
Jul 14, 2020 4.140 4.180 3.950 4.100 110,933 -0.04(-0.97%)
Jul 13, 2020 4.410 4.410 4.010 4.140 135,538 -0.18(-4.17%)
Jul 10, 2020 4.110 4.340 4.060 4.320 68,500 +0.21(+5.11%)
Jul 09, 2020 4.330 4.340 4.070 4.110 139,986 -0.21(-4.86%)
Jul 08, 2020 4.460 4.460 4.110 4.320 98,244 -0.10(-2.26%)
Jul 07, 2020 4.600 4.635 4.390 4.420 76,525 -0.23(-4.95%)
Jul 06, 2020 4.630 4.690 4.510 4.650 101,505 +0.12(+2.65%)
Jul 02, 2020 4.530 4.600 4.450 4.530 115,200 -0.05(-1.09%)
Jul 01, 2020 4.520 4.650 4.500 4.580 115,452 -0.04(-0.87%)
Jun 30, 2020 4.480 4.670 4.390 4.620 121,839 +0.10(+2.21%)
Jun 29, 2020 4.520 4.570 4.340 4.520 192,930 -0.18(-3.83%)
Jun 26, 2020 4.920 4.960 4.420 4.700 2,977,900 -0.27(-5.43%)
Jun 25, 2020 4.750 5.200 4.650 4.970 280,808 +0.08(+1.64%)
Jun 24, 2020 4.830 4.910 4.630 4.890 270,881 +0.01(+0.20%)
Jun 23, 2020 4.820 4.920 4.630 4.880 198,446 +0.13(+2.74%)
Jun 22, 2020 4.900 4.900 4.720 4.750 222,177 -0.16(-3.26%)
Jun 19, 2020 5.060 5.270 4.840 4.910 169,200 -0.10(-2.00%)
Jun 18, 2020 5.080 5.100 4.880 5.010 132,514 -0.11(-2.15%)
Jun 17, 2020 5.120 5.210 5.040 5.120 74,655 +0.00(+0.00%)
Jun 16, 2020 5.100 5.210 4.900 5.120 126,392 +0.04(+0.79%)
Jun 15, 2020 4.910 5.380 4.883 5.080 139,512 +0.12(+2.42%)
Jun 12, 2020 4.880 5.085 4.835 4.960 163,700 +0.19(+3.98%)
Jun 11, 2020 4.810 4.865 4.610 4.770 240,455 -0.26(-5.17%)
Jun 10, 2020 5.160 5.200 4.800 5.030 184,419 -0.16(-3.08%)
Jun 09, 2020 5.250 5.280 5.080 5.190 70,497 -0.10(-1.89%)
Jun 08, 2020 5.420 5.620 5.260 5.290 250,522 -0.06(-1.12%)
Jun 05, 2020 5.380 5.439 5.280 5.350 359,900 +0.06(+1.13%)
Jun 04, 2020 5.080 5.300 5.040 5.290 276,746 +0.29(+5.80%)
Jun 03, 2020 5.060 5.099 4.920 5.000 107,986 -0.01(-0.20%)
Jun 02, 2020 4.840 5.030 4.750 5.010 149,925 +0.20(+4.16%)
Jun 01, 2020 4.720 4.840 4.720 4.810 112,466 +0.11(+2.34%)
May 29, 2020 4.700 4.800 4.510 4.700 79,900 +0.00(+0.00%)
May 28, 2020 4.750 4.760 4.680 4.700 138,496 -0.01(-0.21%)
May 27, 2020 4.980 4.980 4.650 4.710 119,953 -0.29(-5.80%)
May 26, 2020 5.130 5.230 4.940 5.000 154,369 +0.17(+3.52%)
May 22, 2020 4.840 4.980 4.600 4.830 115,500 +0.03(+0.63%)
May 21, 2020 4.850 4.930 4.790 4.800 65,788 -0.04(-0.83%)
May 20, 2020 4.870 4.870 4.700 4.840 58,913 +0.10(+2.11%)
May 19, 2020 4.520 4.946 4.520 4.740 98,187 +0.28(+6.28%)
May 18, 2020 4.300 4.540 4.290 4.460 155,114 +0.36(+8.78%)
May 15, 2020 3.820 4.440 3.760 4.100 206,300 +0.24(+6.22%)
May 14, 2020 3.960 3.990 3.560 3.860 437,537 -0.40(-9.39%)
May 13, 2020 4.570 4.620 4.120 4.260 205,939 -0.29(-6.37%)
May 12, 2020 4.660 4.700 4.540 4.550 188,519 -0.05(-1.09%)
May 11, 2020 4.650 4.780 4.530 4.600 124,123 -0.06(-1.29%)
May 08, 2020 4.590 4.660 4.550 4.660 116,800 +0.11(+2.42%)
May 07, 2020 4.690 4.810 4.490 4.550 144,093 +0.02(+0.44%)
May 06, 2020 4.520 4.650 4.490 4.530 397,808 +0.05(+1.12%)
May 05, 2020 4.530 4.580 4.400 4.480 202,858 +0.12(+2.75%)
May 04, 2020 4.520 4.600 4.115 4.360 314,762 -0.35(-7.43%)
May 01, 2020 4.760 4.760 4.590 4.710 110,300 -0.09(-1.87%)
Apr 30, 2020 4.900 4.990 4.670 4.800 51,994 -0.05(-1.03%)
Apr 29, 2020 4.910 5.060 4.670 4.850 200,438 +0.03(+0.62%)
Apr 28, 2020 4.990 4.990 4.740 4.820 62,266 -0.09(-1.83%)
Apr 27, 2020 4.760 5.000 4.760 4.910 207,485 +0.28(+5.93%)
Apr 24, 2020 4.640 4.690 4.550 4.635 74,500 +0.05(+1.20%)
Apr 23, 2020 4.590 4.649 4.500 4.580 118,481 +0.01(+0.22%)
Apr 22, 2020 4.560 4.650 4.470 4.570 57,068 +0.03(+0.66%)
Apr 21, 2020 4.710 4.710 4.440 4.540 138,819 -0.17(-3.61%)
Apr 20, 2020 4.580 4.750 4.500 4.710 37,711 +0.07(+1.51%)
Apr 17, 2020 4.560 4.670 4.444 4.640 63,400 +0.18(+4.04%)
Apr 16, 2020 4.510 4.600 4.300 4.460 114,535 -0.04(-0.89%)
Apr 15, 2020 4.530 4.550 4.430 4.500 78,251 -0.05(-1.10%)
Apr 14, 2020 4.740 4.740 4.550 4.550 81,610 -0.12(-2.57%)
Apr 13, 2020 4.380 4.695 4.380 4.670 68,584 +0.30(+6.86%)
Apr 09, 2020 4.500 4.500 4.230 4.370 93,000 -0.03(-0.68%)
Apr 08, 2020 4.060 4.530 3.873 4.400 125,160 +0.40(+10.00%)
Apr 07, 2020 3.830 4.300 3.790 4.000 134,655 +0.36(+9.89%)
Apr 06, 2020 3.660 3.700 3.500 3.640 117,071 +0.14(+4.00%)
Apr 03, 2020 3.610 3.680 3.480 3.500 89,300 -0.06(-1.69%)
Apr 02, 2020 3.510 3.610 3.430 3.560 96,392 +0.06(+1.71%)
Apr 01, 2020 3.450 3.650 3.350 3.500 103,258 +0.04(+1.16%)
Mar 31, 2020 3.750 3.800 3.330 3.460 69,442 -0.18(-4.95%)
Mar 30, 2020 3.480 4.180 3.420 3.640 179,475 +0.32(+9.64%)
Mar 27, 2020 3.550 3.670 3.255 3.320 37,400 -0.32(-8.79%)
Mar 26, 2020 3.350 3.780 3.290 3.640 171,293 +0.32(+9.64%)
Mar 25, 2020 2.990 3.500 2.960 3.320 146,172 +0.35(+11.78%)
Mar 24, 2020 2.900 3.150 2.860 2.970 172,654 +0.24(+8.79%)
Mar 23, 2020 3.030 3.030 2.570 2.730 337,243 -0.32(-10.49%)
Mar 20, 2020 3.420 3.590 3.000 3.050 189,400 -0.36(-10.56%)
Mar 19, 2020 2.770 3.440 2.550 3.410 208,287 +0.61(+21.79%)
Mar 18, 2020 2.940 3.100 2.600 2.800 210,948 -0.30(-9.68%)
Mar 17, 2020 3.240 3.370 3.010 3.100 345,104 -0.15(-4.62%)
Mar 16, 2020 3.460 3.460 3.060 3.250 257,453 -0.72(-18.14%)
Mar 13, 2020 4.130 4.250 3.340 3.970 561,700 -0.42(-9.57%)
Mar 12, 2020 5.030 5.330 3.760 4.390 640,526 -1.20(-21.47%)
Mar 11, 2020 5.780 5.849 5.360 5.590 134,438 -0.33(-5.57%)
Mar 10, 2020 6.290 6.390 5.620 5.920 108,707 -0.25(-4.05%)
Mar 09, 2020 6.400 6.880 6.170 6.170 96,193 -0.79(-11.35%)
Mar 06, 2020 7.100 7.165 6.910 6.960 96,700 -0.14(-1.97%)
Mar 05, 2020 7.100 7.310 7.090 7.100 86,193 -0.12(-1.66%)
Mar 04, 2020 7.050 7.290 7.050 7.220 106,674 +0.19(+2.70%)
Mar 03, 2020 7.070 7.187 6.940 7.030 105,384 -0.09(-1.26%)
Mar 02, 2020 7.070 7.251 7.000 7.120 89,111 +0.07(+0.99%)
Feb 28, 2020 7.000 7.106 6.950 7.050 166,400 -0.21(-2.89%)
Feb 27, 2020 7.830 7.920 7.260 7.260 103,610 -0.69(-8.68%)
Feb 26, 2020 7.850 8.370 7.850 7.950 284,459 +0.08(+1.02%)
Feb 25, 2020 7.900 7.940 7.810 7.870 158,805 -0.03(-0.38%)
Feb 24, 2020 7.820 8.020 7.600 7.900 91,332 -0.11(-1.37%)
Feb 21, 2020 7.900 8.080 7.900 8.010 159,000 +0.10(+1.26%)
Feb 20, 2020 8.100 8.145 7.520 7.910 174,428 -0.04(-0.50%)
Feb 19, 2020 7.960 8.060 7.930 7.950 139,713 +0.10(+1.27%)
Feb 18, 2020 8.100 8.130 7.810 7.850 79,526 -0.26(-3.21%)
Feb 14, 2020 8.060 8.180 7.950 8.110 85,500 +0.14(+1.76%)
Feb 13, 2020 7.510 8.100 7.500 7.970 87,860 +0.44(+5.84%)
Feb 12, 2020 7.370 7.600 7.370 7.530 80,279 +0.18(+2.45%)
Feb 11, 2020 7.250 7.460 7.250 7.350 39,305 +0.17(+2.37%)
Feb 10, 2020 7.460 7.490 7.180 7.180 16,735 -0.32(-4.27%)
Feb 07, 2020 7.500 7.580 7.475 7.500 51,200 -0.02(-0.27%)
Feb 06, 2020 7.300 7.750 7.300 7.520 54,303 +0.22(+3.01%)
Feb 05, 2020 7.360 7.430 7.280 7.300 90,938 -0.05(-0.68%)
Feb 04, 2020 7.280 7.420 7.070 7.350 107,699 +0.10(+1.38%)
Feb 03, 2020 7.490 7.490 7.200 7.250 87,056 -0.29(-3.85%)
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%)
Jan 02, 2020 6.630 6.800 6.430 6.510 173,113 +0.00(+0.00%)
Dec 31, 2019 6.150 6.510 6.150 6.510 153,900 +0.36(+5.85%)
Dec 30, 2019 6.080 6.155 6.053 6.150 48,183 +0.04(+0.65%)
Dec 27, 2019 6.120 6.140 6.000 6.110 51,400 +0.00(+0.00%)
Dec 26, 2019 6.100 6.140 6.100 6.110 34,325 -0.03(-0.49%)
Dec 24, 2019 6.150 6.150 6.080 6.140 39,100 -0.01(-0.16%)
Dec 23, 2019 6.080 6.160 6.075 6.150 167,412 +0.04(+0.65%)
Dec 20, 2019 6.130 6.160 5.990 6.110 215,700 +0.00(+0.00%)
Dec 19, 2019 6.060 6.170 6.010 6.110 375,351 +0.12(+2.00%)
Dec 18, 2019 5.980 6.130 5.970 5.990 208,790 +0.02(+0.34%)
Dec 17, 2019 5.960 6.170 5.950 5.970 91,490 -0.02(-0.33%)
Dec 16, 2019 6.040 6.190 5.980 5.990 131,151 -0.08(-1.32%)
Dec 13, 2019 6.050 6.180 6.050 6.070 69,200 +0.04(+0.66%)
Dec 12, 2019 5.970 6.100 5.920 6.030 83,635 +0.08(+1.34%)
Dec 11, 2019 5.940 5.990 5.900 5.950 50,008 -0.01(-0.17%)
Dec 10, 2019 5.900 5.990 5.900 5.960 46,996 +0.02(+0.34%)
Dec 09, 2019 5.860 5.950 5.860 5.940 50,838 +0.02(+0.34%)
Dec 06, 2019 5.940 6.000 5.920 5.920 67,500 +0.00(+0.00%)
Dec 05, 2019 6.090 6.090 5.860 5.920 63,640 -0.11(-1.82%)
Dec 04, 2019 6.010 6.100 6.005 6.030 129,195 +0.02(+0.33%)
Dec 03, 2019 5.930 6.090 5.900 6.010 52,747 +0.01(+0.17%)
Dec 02, 2019 6.000 6.050 5.940 6.000 116,274 -0.03(-0.50%)
Nov 29, 2019 6.110 6.110 6.020 6.030 4,200 -0.06(-0.99%)
Nov 27, 2019 6.000 6.100 5.950 6.090 261,400 +0.09(+1.50%)
Nov 26, 2019 6.030 6.030 5.950 6.000 38,203 +0.01(+0.17%)
Nov 25, 2019 5.930 6.000 5.925 5.990 45,764 +0.08(+1.35%)
Nov 22, 2019 5.840 5.950 5.840 5.910 18,900 +0.07(+1.20%)
Nov 21, 2019 5.660 5.900 5.660 5.840 65,116 +0.19(+3.36%)
Nov 20, 2019 5.630 5.840 5.617 5.650 153,765 +0.01(+0.18%)
Nov 19, 2019 5.590 5.790 5.580 5.640 68,847 +0.01(+0.18%)
Nov 18, 2019 5.760 5.790 5.570 5.630 139,675 -0.17(-2.93%)
Nov 15, 2019 5.740 5.850 5.670 5.800 102,100 +0.02(+0.35%)
Nov 14, 2019 5.800 5.800 5.700 5.780 34,274 -0.07(-1.20%)
Nov 13, 2019 5.910 5.955 5.770 5.850 61,905 -0.11(-1.85%)
Nov 12, 2019 6.040 6.065 5.900 5.960 37,814 -0.08(-1.32%)
Nov 11, 2019 6.155 6.155 5.860 6.040 80,242 -0.03(-0.49%)
Nov 08, 2019 6.160 6.160 6.040 6.070 70,800 -0.03(-0.49%)
Nov 07, 2019 6.210 6.210 6.030 6.100 51,592 -0.10(-1.61%)
Nov 06, 2019 5.820 6.220 5.730 6.200 155,329 +0.33(+5.62%)
Nov 05, 2019 6.000 6.210 5.840 5.870 94,040 -0.09(-1.51%)
Nov 04, 2019 5.880 5.960 5.850 5.960 64,130 +0.04(+0.68%)
Nov 01, 2019 5.970 6.060 5.740 5.920 77,300 +0.00(+0.00%)
Oct 31, 2019 5.840 6.010 5.640 5.920 64,205 +0.03(+0.51%)
Oct 30, 2019 6.030 6.230 5.620 5.890 201,402 -0.17(-2.81%)
Oct 29, 2019 6.050 6.110 5.950 6.060 27,672 -0.04(-0.66%)
Oct 28, 2019 6.150 6.180 5.960 6.100 39,292 -0.10(-1.61%)
Oct 25, 2019 6.250 6.272 6.112 6.200 20,400 -0.05(-0.80%)
Oct 24, 2019 6.310 6.420 6.101 6.250 42,227 -0.01(-0.16%)
Oct 23, 2019 6.410 6.440 6.250 6.260 98,425 -0.22(-3.40%)
Oct 22, 2019 6.040 6.630 5.913 6.480 328,690 +0.43(+7.11%)
Oct 21, 2019 6.020 6.080 5.960 6.050 36,218 +0.03(+0.50%)
Oct 18, 2019 6.040 6.070 5.960 6.020 8,100 +0.00(+0.00%)
Oct 17, 2019 5.960 6.120 5.930 6.020 27,654 +0.01(+0.17%)
Oct 16, 2019 6.100 6.100 5.860 6.010 37,867 -0.19(-3.06%)
Oct 15, 2019 6.120 6.200 6.040 6.200 14,946 +0.13(+2.14%)
Oct 14, 2019 6.130 6.160 5.900 6.070 16,368 -0.03(-0.49%)
Oct 11, 2019 6.110 6.150 5.800 6.100 1,953,100 -0.03(-0.49%)
Oct 10, 2019 6.190 6.275 5.950 6.130 23,828 -0.17(-2.70%)
Oct 09, 2019 6.380 6.520 6.200 6.300 17,631 +0.00(+0.00%)
Oct 08, 2019 6.650 6.790 6.210 6.300 213,752 -0.21(-3.23%)
Oct 07, 2019 6.300 6.800 6.147 6.510 108,284 +0.28(+4.49%)
Oct 04, 2019 5.830 6.520 5.690 6.230 37,400 +0.63(+11.25%)
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.