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 (%)
Nov 30, 2023 2.300 2.350 2.260 2.320 157,724 -0.01(-0.43%)
Nov 29, 2023 2.300 2.350 2.290 2.330 85,062 +0.06(+2.64%)
Nov 28, 2023 2.260 2.300 2.220 2.270 111,007 +0.02(+0.89%)
Nov 27, 2023 2.380 2.380 2.230 2.250 205,884 -0.10(-4.46%)
Nov 24, 2023 2.310 2.380 2.310 2.355 62,626 +0.02(+1.07%)
Nov 22, 2023 2.300 2.410 2.290 2.330 147,284 +0.04(+1.75%)
Nov 21, 2023 2.290 2.310 2.260 2.290 105,841 +0.00(+0.00%)
Nov 20, 2023 2.340 2.400 2.220 2.290 238,490 -0.06(-2.55%)
Nov 17, 2023 2.320 2.450 2.290 2.350 367,092 +0.05(+2.17%)
Nov 16, 2023 2.280 2.320 2.230 2.300 160,289 +0.01(+0.44%)
Nov 15, 2023 2.280 2.330 2.250 2.290 216,535 +0.03(+1.33%)
Nov 14, 2023 2.070 2.290 2.050 2.260 185,232 +0.17(+8.13%)
Nov 13, 2023 2.080 2.130 2.030 2.090 116,642 +0.02(+0.97%)
Nov 10, 2023 2.080 2.150 2.000 2.070 285,578 -0.01(-0.48%)
Nov 09, 2023 1.960 2.130 1.910 2.080 326,020 +0.09(+4.52%)
Nov 08, 2023 1.920 2.010 1.860 1.990 212,316 +0.09(+4.74%)
Nov 07, 2023 1.890 1.940 1.860 1.900 328,365 +0.02(+1.06%)
Nov 06, 2023 1.850 1.950 1.850 1.880 220,156 +0.08(+4.44%)
Nov 03, 2023 1.780 1.930 1.780 1.800 197,653 +0.06(+3.45%)
Nov 02, 2023 1.730 1.800 1.640 1.740 253,561 -0.02(-1.14%)
Nov 01, 2023 1.810 1.840 1.740 1.760 102,904 -0.09(-4.86%)
Oct 31, 2023 1.800 1.860 1.760 1.850 107,033 +0.05(+2.78%)
Oct 30, 2023 1.850 1.900 1.770 1.800 105,975 -0.04(-2.17%)
Oct 27, 2023 1.850 1.870 1.810 1.840 113,978 -0.03(-1.60%)
Oct 26, 2023 1.870 1.885 1.840 1.870 72,134 +0.00(+0.00%)
Oct 25, 2023 1.890 1.930 1.860 1.870 75,911 -0.04(-2.09%)
Oct 24, 2023 1.980 1.990 1.860 1.910 211,724 -0.10(-4.98%)
Oct 23, 2023 1.990 2.070 1.980 2.010 141,023 -0.04(-1.95%)
Oct 20, 2023 1.990 2.050 1.950 2.050 353,665 +0.02(+0.99%)
Oct 19, 2023 2.010 2.100 1.960 2.030 473,003 -0.01(-0.49%)
Oct 18, 2023 2.100 2.130 1.990 2.040 162,974 -0.09(-4.23%)
Oct 17, 2023 2.130 2.195 2.080 2.130 187,090 -0.01(-0.47%)
Oct 16, 2023 2.050 2.170 2.020 2.140 211,363 +0.09(+4.39%)
Oct 13, 2023 2.020 2.110 1.970 2.050 273,989 -0.11(-5.09%)
Oct 12, 2023 2.220 2.230 2.120 2.160 357,068 -0.13(-5.68%)
Oct 11, 2023 2.420 2.540 2.270 2.290 712,480 -0.24(-9.49%)
Oct 10, 2023 2.400 3.250 2.260 2.530 10,426,413 +0.56(+28.43%)
Oct 09, 2023 1.820 1.970 1.810 1.970 60,480 -0.01(-0.51%)
Oct 06, 2023 1.890 2.010 1.890 1.980 8,293 +0.11(+5.88%)
Oct 05, 2023 1.950 2.010 1.870 1.870 16,920 -0.08(-4.10%)
Oct 04, 2023 1.920 2.000 1.920 1.950 18,210 +0.02(+1.04%)
Oct 03, 2023 1.920 1.930 1.860 1.930 7,054 -0.06(-3.02%)
Oct 02, 2023 2.060 2.060 1.916 1.990 15,529 -0.08(-3.86%)
Sep 29, 2023 2.060 2.090 2.000 2.070 65,581 +0.04(+1.97%)
Sep 28, 2023 2.020 2.080 1.990 2.030 12,714 +0.02(+1.00%)
Sep 27, 2023 2.000 2.050 2.000 2.010 10,476 +0.01(+0.50%)
Sep 26, 2023 2.020 2.060 2.000 2.000 8,502 -0.02(-0.99%)
Sep 25, 2023 2.030 2.050 2.000 2.020 809,302 +0.01(+0.50%)
Sep 22, 2023 2.090 2.090 2.010 2.010 14,309 -0.05(-2.43%)
Sep 21, 2023 2.050 2.110 2.025 2.060 43,344 -0.01(-0.48%)
Sep 20, 2023 2.150 2.160 2.070 2.070 113,268 -0.04(-1.90%)
Sep 19, 2023 2.100 2.170 2.080 2.110 75,851 -0.03(-1.40%)
Sep 18, 2023 2.150 2.170 2.090 2.140 287,499 +0.03(+1.42%)
Sep 15, 2023 2.170 2.190 2.110 2.110 34,386 -0.12(-5.38%)
Sep 14, 2023 2.170 2.240 2.170 2.230 12,125 +0.04(+1.83%)
Sep 13, 2023 2.210 2.220 2.120 2.190 50,455 -0.04(-1.79%)
Sep 12, 2023 2.250 2.260 2.191 2.230 28,688 -0.01(-0.45%)
Sep 11, 2023 2.400 2.400 2.210 2.240 43,347 -0.18(-7.44%)
Sep 08, 2023 2.460 2.490 2.390 2.420 27,858 -0.03(-1.22%)
Sep 07, 2023 2.440 2.480 2.340 2.450 38,401 +0.00(+0.00%)
Sep 06, 2023 2.350 2.450 2.280 2.450 141,584 +0.10(+4.26%)
Sep 05, 2023 2.300 2.430 2.241 2.350 58,732 +0.01(+0.43%)
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.