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

Powerfleet Inc (NQ: PWFL )

5.480 +0.280 (+5.38%)
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 (%)
Feb 28, 2022 3.540 3.650 3.490 3.570 51,745 -0.05(-1.38%)
Feb 25, 2022 3.610 3.770 3.600 3.620 69,873 -0.01(-0.28%)
Feb 24, 2022 3.310 3.670 3.220 3.630 100,664 +0.21(+6.14%)
Feb 23, 2022 3.570 3.570 3.400 3.420 72,722 -0.10(-2.84%)
Feb 22, 2022 3.560 3.610 3.500 3.520 112,797 -0.06(-1.68%)
Feb 18, 2022 3.580 0 -0.09(-2.45%)
Feb 17, 2022 3.650 3.740 3.640 3.670 61,399 -0.06(-1.61%)
Feb 16, 2022 3.780 3.795 3.641 3.730 64,579 -0.07(-1.84%)
Feb 15, 2022 3.690 3.820 3.690 3.800 49,515 +0.16(+4.40%)
Feb 14, 2022 3.610 3.680 3.600 3.640 73,762 -0.02(-0.55%)
Feb 11, 2022 3.690 3.800 3.630 3.660 72,498 -0.07(-1.88%)
Feb 10, 2022 3.710 3.820 3.650 3.730 89,269 -0.05(-1.32%)
Feb 09, 2022 3.700 3.830 3.690 3.780 185,073 +0.10(+2.72%)
Feb 08, 2022 3.650 3.730 3.640 3.680 60,832 +0.00(+0.00%)
Feb 07, 2022 3.620 3.730 3.620 3.680 78,298 +0.00(+0.00%)
Feb 04, 2022 3.560 3.705 3.430 3.680 121,485 +0.11(+3.08%)
Feb 03, 2022 3.520 3.570 487,681 -0.07(-1.92%)
Feb 02, 2022 3.650 3.690 3.560 3.640 119,629 -0.09(-2.41%)
Feb 01, 2022 3.520 3.740 3.480 3.730 113,619 +0.16(+4.48%)
Jan 31, 2022 3.330 3.610 3.570 114,156 +0.16(+4.69%)
Jan 28, 2022 3.280 3.410 3.170 3.410 174,651 +0.19(+5.90%)
Jan 27, 2022 3.240 3.240 3.040 3.220 123,639 -0.05(-1.53%)
Jan 26, 2022 3.290 3.470 3.210 3.270 87,102 -0.06(-1.80%)
Jan 25, 2022 3.450 3.500 3.215 3.330 78,218 -0.21(-5.93%)
Jan 24, 2022 3.440 3.600 3.290 3.540 225,357 -0.20(-5.35%)
Jan 21, 2022 4.020 4.055 3.650 3.740 169,324 -0.33(-8.11%)
Jan 20, 2022 3.920 4.200 3.880 4.070 90,926 +0.13(+3.30%)
Jan 19, 2022 4.180 4.180 3.930 3.940 415,282 -0.26(-6.19%)
Jan 18, 2022 4.160 4.360 4.140 4.200 146,859 -0.40(-8.70%)
Jan 14, 2022 4.600 0 -0.10(-2.13%)
Jan 13, 2022 4.750 4.790 4.630 4.700 66,679 -0.05(-1.05%)
Jan 12, 2022 4.880 4.944 4.720 4.750 81,979 -0.20(-4.04%)
Jan 11, 2022 4.540 4.990 4.540 4.950 251,188 +0.37(+8.08%)
Jan 10, 2022 4.760 4.780 4.490 4.580 140,351 -0.34(-6.91%)
Jan 07, 2022 4.900 4.960 4.780 4.920 396,149 +0.00(+0.00%)
Jan 06, 2022 4.840 4.990 4.690 4.920 294,491 +0.11(+2.29%)
Jan 05, 2022 4.860 5.000 4.800 4.810 295,064 -0.11(-2.24%)
Jan 04, 2022 5.000 5.000 4.870 4.920 51,377 -0.09(-1.80%)
Jan 03, 2022 4.770 5.070 4.700 5.010 142,646 +0.27(+5.70%)
Dec 31, 2021 4.600 4.860 4.580 4.740 114,992 +0.15(+3.27%)
Dec 30, 2021 4.820 4.840 4.580 4.590 173,137 -0.22(-4.57%)
Dec 29, 2021 4.740 4.990 4.740 4.810 214,748 +0.09(+1.91%)
Dec 28, 2021 4.700 4.790 4.615 4.720 352,264 -0.05(-1.05%)
Dec 27, 2021 5.000 5.070 4.710 4.770 351,777 -0.11(-2.25%)
Dec 23, 2021 4.750 5.020 4.750 4.880 578,050 +0.15(+3.17%)
Dec 22, 2021 4.820 4.945 4.720 4.730 184,490 -0.12(-2.47%)
Dec 21, 2021 4.740 5.030 4.653 4.850 259,021 +0.08(+1.68%)
Dec 20, 2021 5.040 5.060 4.730 4.770 145,025 -0.42(-8.09%)
Dec 17, 2021 5.120 5.300 4.970 5.190 1,779,973 -0.11(-2.08%)
Dec 16, 2021 5.630 5.700 5.260 5.300 629,516 -0.35(-6.19%)
Dec 15, 2021 5.710 5.800 5.410 5.650 341,605 -0.11(-1.91%)
Dec 14, 2021 5.670 5.810 5.460 5.760 364,207 +0.03(+0.52%)
Dec 13, 2021 6.330 6.370 5.400 5.730 418,726 -0.66(-10.33%)
Dec 10, 2021 6.530 6.530 6.340 6.390 51,231 -0.01(-0.16%)
Dec 09, 2021 6.360 6.500 6.270 6.400 52,613 -0.03(-0.47%)
Dec 08, 2021 6.280 6.450 6.260 6.430 46,778 +0.18(+2.88%)
Dec 07, 2021 6.260 6.430 6.240 6.250 39,912 +0.02(+0.32%)
Dec 06, 2021 6.030 6.240 6.030 6.230 61,284 +0.20(+3.32%)
Dec 03, 2021 6.150 6.190 5.960 6.030 78,728 -0.09(-1.47%)
Dec 02, 2021 6.050 6.190 5.950 6.120 113,630 +0.03(+0.49%)
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.