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

Powerfleet Inc (NQ: PWFL )

5.470 +0.270 (+5.19%)
Streaming Delayed Price Updated: 1:59 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 (%)
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%)
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.