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

Powerfleet Inc (NQ: PWFL )

5.200 +0.160 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.