Skip to main content

Powerfleet Inc (NQ: PWFL )

4.910 -0.030 (-0.61%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.790 5.050 4.730 4.940 988,114 +0.15(+3.13%)
Mar 26, 2024 4.620 4.810 4.560 4.790 840,262 +0.16(+3.46%)
Mar 25, 2024 4.540 4.680 4.420 4.630 5,545,963 +0.10(+2.21%)
Mar 22, 2024 4.650 4.720 4.500 4.530 1,780,421 -0.14(-3.00%)
Mar 21, 2024 4.560 4.720 4.430 4.670 1,351,679 +0.06(+1.30%)
Mar 20, 2024 4.140 4.625 4.100 4.610 2,030,527 +0.53(+12.99%)
Mar 19, 2024 3.970 4.140 3.810 4.080 998,759 +0.16(+4.08%)
Mar 18, 2024 3.710 3.980 3.650 3.920 1,128,902 +0.29(+7.99%)
Mar 15, 2024 3.830 3.880 3.580 3.630 908,408 -0.14(-3.71%)
Mar 14, 2024 3.580 4.190 3.580 3.770 2,322,453 +0.21(+5.90%)
Mar 13, 2024 3.230 3.600 3.176 3.560 1,490,098 +0.40(+12.66%)
Mar 12, 2024 2.900 3.200 2.880 3.160 863,722 +0.26(+8.97%)
Mar 11, 2024 3.000 3.060 2.890 2.900 387,214 -0.09(-3.01%)
Mar 08, 2024 3.120 3.120 2.930 2.990 236,199 -0.14(-4.47%)
Mar 07, 2024 3.120 3.130 3.050 3.130 81,817 +0.01(+0.32%)
Mar 06, 2024 3.150 3.150 3.070 3.120 154,076 -0.02(-0.64%)
Mar 05, 2024 3.160 3.160 3.110 3.140 97,477 -0.03(-0.95%)
Mar 04, 2024 3.160 3.200 3.110 3.170 138,916 -0.01(-0.31%)
Mar 01, 2024 3.210 3.240 3.120 3.180 136,557 +0.01(+0.32%)
Feb 29, 2024 3.190 3.210 3.100 3.170 282,999 +0.02(+0.63%)
Feb 28, 2024 3.150 3.186 3.110 3.150 97,598 +0.02(+0.64%)
Feb 27, 2024 3.090 3.200 3.090 3.130 66,896 +0.08(+2.62%)
Feb 26, 2024 2.970 3.100 2.932 3.050 57,368 +0.06(+2.01%)
Feb 23, 2024 2.860 3.030 2.860 2.990 151,190 +0.01(+0.34%)
Feb 22, 2024 2.970 2.980 2.915 2.980 115,747 +0.05(+1.71%)
Feb 21, 2024 2.970 2.990 2.850 2.930 95,242 -0.06(-2.01%)
Feb 20, 2024 3.030 3.060 2.915 2.990 158,328 -0.07(-2.29%)
Feb 16, 2024 3.110 3.110 3.010 3.060 81,924 -0.04(-1.29%)
Feb 15, 2024 3.120 3.140 3.070 3.100 29,075 -0.01(-0.32%)
Feb 14, 2024 3.170 3.220 3.040 3.110 50,864 -0.01(-0.32%)
Feb 13, 2024 3.140 3.220 3.110 3.120 76,320 -0.09(-2.80%)
Feb 12, 2024 3.240 3.260 3.200 3.210 60,769 -0.03(-0.93%)
Feb 09, 2024 3.240 3.260 3.180 3.240 61,579 -0.00(-0.15%)
Feb 08, 2024 3.250 3.270 3.190 3.245 253,228 +0.02(+0.46%)
Feb 07, 2024 3.200 3.230 3.170 3.230 131,822 +0.05(+1.57%)
Feb 06, 2024 3.120 3.210 3.090 3.180 94,108 +0.02(+0.63%)
Feb 05, 2024 3.150 3.170 3.080 3.160 251,593 -0.01(-0.32%)
Feb 02, 2024 3.120 3.190 2.990 3.170 137,028 +0.02(+0.63%)
Feb 01, 2024 3.220 3.220 3.090 3.150 226,044 -0.05(-1.56%)
Jan 31, 2024 2.960 3.260 2.910 3.200 499,476 +0.29(+9.97%)
Jan 30, 2024 3.010 3.030 2.890 2.910 176,281 -0.06(-2.02%)
Jan 29, 2024 2.980 3.000 2.860 2.970 172,967 -0.04(-1.33%)
Jan 26, 2024 3.070 3.130 2.910 3.010 154,232 -0.05(-1.63%)
Jan 25, 2024 3.200 3.200 3.000 3.060 201,435 -0.16(-4.97%)
Jan 24, 2024 3.310 3.330 3.150 3.220 119,298 -0.05(-1.68%)
Jan 23, 2024 3.290 3.330 3.220 3.275 116,363 +0.00(+0.15%)
Jan 22, 2024 3.350 3.420 3.270 3.270 233,291 -0.09(-2.68%)
Jan 19, 2024 3.370 3.380 3.300 3.360 179,383 +0.03(+0.90%)
Jan 18, 2024 3.350 3.390 3.280 3.330 85,350 +0.00(+0.00%)
Jan 17, 2024 3.220 3.350 3.120 3.330 84,609 +0.09(+2.78%)
Jan 16, 2024 3.150 3.320 3.195 3.240 71,185 -0.03(-0.92%)
Jan 12, 2024 3.220 3.280 3.180 3.270 55,430 +0.05(+1.55%)
Jan 11, 2024 3.290 3.290 3.030 3.220 69,119 -0.04(-1.23%)
Jan 10, 2024 3.140 3.290 3.100 3.260 109,809 +0.11(+3.49%)
Jan 09, 2024 3.160 3.180 3.093 3.150 75,186 -0.04(-1.25%)
Jan 08, 2024 3.080 3.220 3.000 3.190 186,898 +0.12(+3.91%)
Jan 05, 2024 3.150 3.230 3.070 3.070 123,077 -0.06(-2.07%)
Jan 04, 2024 3.150 3.210 3.130 3.135 103,726 -0.06(-1.72%)
Jan 03, 2024 3.190 3.210 3.070 3.190 105,420 -0.09(-2.74%)
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.