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

Powerfleet Inc (NQ: PWFL )

4.520 +0.190 (+4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 8.250 8.360 8.110 8.220 164,649 -0.11(-1.32%)
Mar 30, 2021 8.360 8.360 8.000 8.330 151,611 -0.05(-0.60%)
Mar 29, 2021 8.900 9.170 8.340 8.380 173,625 -0.56(-6.26%)
Mar 26, 2021 8.530 8.940 8.390 8.940 108,800 +0.34(+3.95%)
Mar 25, 2021 8.140 8.680 8.100 8.600 112,779 +0.37(+4.50%)
Mar 24, 2021 8.170 8.510 8.040 8.230 261,077 +0.18(+2.24%)
Mar 23, 2021 8.210 8.310 7.800 8.050 235,683 -0.07(-0.86%)
Mar 22, 2021 8.530 8.550 7.920 8.120 326,497 -0.51(-5.91%)
Mar 19, 2021 8.770 9.060 8.380 8.630 640,000 -0.13(-1.48%)
Mar 18, 2021 9.120 9.340 8.760 8.760 149,261 -0.34(-3.74%)
Mar 17, 2021 8.760 9.120 8.640 9.100 155,236 +0.30(+3.41%)
Mar 16, 2021 9.170 9.200 8.720 8.800 129,369 -0.25(-2.76%)
Mar 15, 2021 8.720 9.145 8.592 9.050 191,336 +0.17(+1.91%)
Mar 12, 2021 8.990 9.146 8.730 8.880 119,800 -0.12(-1.33%)
Mar 11, 2021 8.900 9.350 8.840 9.000 111,872 +0.14(+1.58%)
Mar 10, 2021 8.730 8.980 8.700 8.860 94,978 +0.16(+1.84%)
Mar 09, 2021 8.340 8.880 8.340 8.700 153,729 +0.43(+5.20%)
Mar 08, 2021 8.550 8.570 8.090 8.270 201,819 -0.42(-4.83%)
Mar 05, 2021 8.800 8.910 8.080 8.690 425,500 +0.01(+0.12%)
Mar 04, 2021 8.900 9.550 8.560 8.680 476,206 -0.10(-1.14%)
Mar 03, 2021 8.330 8.870 8.110 8.780 227,053 +0.49(+5.91%)
Mar 02, 2021 8.590 8.680 8.220 8.290 284,615 -0.20(-2.36%)
Mar 01, 2021 8.190 8.590 8.153 8.490 245,373 +0.62(+7.88%)
Feb 26, 2021 8.120 8.280 7.790 7.870 185,700 -0.02(-0.25%)
Feb 25, 2021 8.220 8.680 7.730 7.890 254,609 -0.16(-1.99%)
Feb 24, 2021 7.870 8.149 7.580 8.050 223,797 +0.50(+6.62%)
Feb 23, 2021 7.550 7.660 7.130 7.550 244,618 -0.13(-1.69%)
Feb 22, 2021 7.980 8.100 7.640 7.680 200,536 -0.22(-2.78%)
Feb 19, 2021 7.750 8.020 7.740 7.900 168,400 +0.18(+2.33%)
Feb 18, 2021 7.810 7.990 7.490 7.720 226,925 -0.19(-2.40%)
Feb 17, 2021 8.150 8.240 7.480 7.910 216,952 -0.16(-1.98%)
Feb 16, 2021 8.120 8.231 8.000 8.070 234,803 +0.11(+1.38%)
Feb 12, 2021 7.860 8.050 7.650 7.960 169,100 +0.14(+1.79%)
Feb 11, 2021 8.390 8.560 7.590 7.820 280,420 -0.27(-3.34%)
Feb 10, 2021 8.220 8.400 7.930 8.090 192,181 -0.07(-0.86%)
Feb 09, 2021 8.480 8.620 8.100 8.160 174,487 -0.10(-1.21%)
Feb 08, 2021 7.980 8.300 7.860 8.260 288,199 +0.58(+7.55%)
Feb 05, 2021 7.160 7.830 7.020 7.680 557,900 +0.57(+8.09%)
Feb 04, 2021 6.870 7.200 6.680 7.105 290,781 +0.22(+3.12%)
Feb 03, 2021 7.070 7.150 6.800 6.890 201,289 -0.13(-1.85%)
Feb 02, 2021 7.370 7.620 6.880 7.020 374,950 -0.24(-3.31%)
Feb 01, 2021 7.250 7.500 7.010 7.260 267,665 +0.16(+2.25%)
Jan 29, 2021 6.974 7.320 6.785 7.100 506,200 +0.29(+4.26%)
Jan 28, 2021 6.260 7.240 6.260 6.810 1,664,255 -1.20(-14.98%)
Jan 27, 2021 8.240 8.420 7.860 8.010 359,431 -0.62(-7.18%)
Jan 26, 2021 7.930 8.860 7.930 8.630 281,397 +0.70(+8.83%)
Jan 25, 2021 8.250 8.385 7.710 7.930 257,381 -0.48(-5.71%)
Jan 22, 2021 8.330 8.460 8.200 8.410 110,500 -0.04(-0.47%)
Jan 21, 2021 8.450 8.565 8.300 8.450 89,475 -0.05(-0.59%)
Jan 20, 2021 8.840 8.840 8.450 8.500 114,412 -0.28(-3.19%)
Jan 19, 2021 8.600 8.880 8.565 8.780 88,646 +0.19(+2.21%)
Jan 15, 2021 8.940 8.979 8.450 8.590 139,300 -0.43(-4.77%)
Jan 14, 2021 8.660 9.330 8.660 9.020 120,243 +0.14(+1.58%)
Jan 13, 2021 8.860 9.300 8.660 8.880 155,249 -0.08(-0.89%)
Jan 12, 2021 8.700 9.140 8.700 8.960 210,260 +0.17(+1.93%)
Jan 11, 2021 8.400 8.950 8.394 8.790 162,655 +0.34(+4.02%)
Jan 08, 2021 8.760 8.791 8.080 8.450 189,000 -0.21(-2.42%)
Jan 07, 2021 8.550 8.900 8.510 8.660 212,173 +0.27(+3.22%)
Jan 06, 2021 8.100 8.540 8.050 8.390 273,973 +0.29(+3.58%)
Jan 05, 2021 7.800 8.200 7.790 8.100 456,325 +0.40(+5.19%)
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.