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

Powerfleet Inc (NQ: PWFL )

5.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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.