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 28, 2021 6.787 6.925 6.720 6.740 161,232 -0.01(-0.15%)
May 27, 2021 6.610 6.900 6.610 6.750 150,651 +0.14(+2.12%)
May 26, 2021 6.560 6.660 6.420 6.610 146,788 +0.12(+1.85%)
May 25, 2021 6.790 6.822 6.470 6.490 207,995 -0.26(-3.85%)
May 24, 2021 6.932 6.932 6.660 6.750 164,236 -0.21(-3.02%)
May 21, 2021 7.160 7.409 6.920 6.960 744,649 -0.11(-1.56%)
May 20, 2021 7.000 7.140 6.750 7.070 397,883 +0.25(+3.67%)
May 19, 2021 7.010 7.040 6.640 6.820 248,800 -0.20(-2.85%)
May 18, 2021 7.080 7.410 6.950 7.020 486,813 +0.09(+1.30%)
May 17, 2021 7.240 7.440 6.860 6.930 667,324 +0.42(+6.45%)
May 14, 2021 6.390 6.560 6.330 6.510 135,439 +0.16(+2.52%)
May 13, 2021 6.250 6.420 6.215 6.350 172,126 +0.10(+1.60%)
May 12, 2021 6.250 6.380 6.100 6.250 207,526 -0.12(-1.88%)
May 11, 2021 6.180 6.520 6.100 6.370 213,967 +0.03(+0.47%)
May 10, 2021 6.760 6.760 6.220 6.340 284,349 -0.42(-6.21%)
May 07, 2021 6.640 6.999 6.590 6.760 257,242 +0.07(+1.05%)
May 06, 2021 6.990 7.030 6.500 6.690 225,587 -0.34(-4.84%)
May 05, 2021 6.980 7.385 6.940 7.030 117,491 -0.09(-1.33%)
May 04, 2021 7.400 7.440 6.920 7.125 198,765 -0.21(-2.80%)
May 03, 2021 7.630 7.630 7.310 7.330 131,415 -0.23(-3.04%)
Apr 30, 2021 7.730 7.780 7.490 7.560 140,000 -0.31(-3.94%)
Apr 29, 2021 8.110 8.190 7.850 7.870 76,017 -0.21(-2.60%)
Apr 28, 2021 8.130 8.200 7.960 8.080 34,102 -0.07(-0.86%)
Apr 27, 2021 8.160 8.240 8.010 8.150 63,895 -0.03(-0.37%)
Apr 26, 2021 7.930 8.280 7.930 8.180 142,806 +0.26(+3.28%)
Apr 23, 2021 7.520 7.990 7.520 7.920 120,200 +0.27(+3.53%)
Apr 22, 2021 7.790 7.790 7.450 7.650 99,377 -0.14(-1.80%)
Apr 21, 2021 7.870 8.040 7.690 7.790 148,699 -0.15(-1.89%)
Apr 20, 2021 7.920 8.010 7.810 7.940 168,202 -0.02(-0.25%)
Apr 19, 2021 8.160 8.160 7.850 7.960 161,089 -0.28(-3.40%)
Apr 16, 2021 8.680 8.745 8.150 8.240 189,100 -0.44(-5.07%)
Apr 15, 2021 8.090 8.780 7.710 8.680 265,480 +0.67(+8.36%)
Apr 14, 2021 8.160 8.160 7.960 8.010 49,556 -0.02(-0.25%)
Apr 13, 2021 8.120 8.190 8.000 8.030 54,549 +0.02(+0.25%)
Apr 12, 2021 8.100 8.150 7.960 8.010 46,700 -0.07(-0.87%)
Apr 09, 2021 8.000 8.090 7.869 8.080 77,600 +0.05(+0.62%)
Apr 08, 2021 8.000 8.090 7.780 8.030 98,985 +0.21(+2.69%)
Apr 07, 2021 8.190 8.190 7.760 7.820 100,235 -0.40(-4.87%)
Apr 06, 2021 8.160 8.370 8.145 8.220 87,255 -0.08(-0.96%)
Apr 05, 2021 8.550 8.590 8.100 8.300 185,222 -0.29(-3.38%)
Apr 01, 2021 8.270 8.660 8.135 8.590 112,800 +0.37(+4.50%)
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%)
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.