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 (%)
Sep 30, 2020 5.680 5.740 5.510 5.630 76,178 -0.05(-0.88%)
Sep 29, 2020 5.630 5.750 5.590 5.680 59,032 +0.01(+0.18%)
Sep 28, 2020 5.590 5.760 5.524 5.670 60,093 +0.13(+2.35%)
Sep 25, 2020 5.480 5.630 5.480 5.540 50,600 +0.02(+0.36%)
Sep 24, 2020 5.370 5.630 5.310 5.520 103,217 +0.05(+0.91%)
Sep 23, 2020 5.680 5.740 5.440 5.470 74,989 -0.27(-4.70%)
Sep 22, 2020 5.750 5.760 5.610 5.740 49,668 -0.03(-0.52%)
Sep 21, 2020 5.560 5.880 5.530 5.770 96,571 -0.19(-3.19%)
Sep 18, 2020 6.440 6.440 5.930 5.960 328,100 -0.39(-6.14%)
Sep 17, 2020 5.970 6.390 5.880 6.350 154,624 +0.35(+5.83%)
Sep 16, 2020 5.740 6.110 5.740 6.000 381,344 +0.27(+4.71%)
Sep 15, 2020 5.500 5.840 5.460 5.730 83,737 +0.28(+5.14%)
Sep 14, 2020 5.360 5.670 5.360 5.450 130,747 +0.12(+2.25%)
Sep 11, 2020 5.380 5.480 5.240 5.330 74,800 -0.03(-0.56%)
Sep 10, 2020 5.390 5.540 5.330 5.360 80,010 -0.14(-2.55%)
Sep 09, 2020 5.360 5.560 5.360 5.500 68,517 +0.20(+3.68%)
Sep 08, 2020 5.200 5.460 5.130 5.305 142,127 -0.04(-0.84%)
Sep 04, 2020 5.690 5.690 5.280 5.350 109,400 -0.27(-4.80%)
Sep 03, 2020 5.600 5.770 5.300 5.620 204,726 +0.03(+0.54%)
Sep 02, 2020 5.280 5.650 5.170 5.590 168,862 +0.22(+4.10%)
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.