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 (%)
Dec 29, 2023 3.240 3.430 3.175 3.420 268,790 +0.22(+6.87%)
Dec 28, 2023 3.050 3.210 3.000 3.200 168,935 +0.15(+4.92%)
Dec 27, 2023 3.070 3.240 2.980 3.050 180,881 +0.02(+0.66%)
Dec 26, 2023 2.790 3.100 2.790 3.030 251,469 +0.23(+8.21%)
Dec 22, 2023 2.600 2.820 2.551 2.800 178,965 +0.19(+7.28%)
Dec 21, 2023 2.590 2.630 2.520 2.610 103,152 +0.05(+1.95%)
Dec 20, 2023 2.480 2.600 2.440 2.560 191,395 +0.08(+3.23%)
Dec 19, 2023 2.550 2.580 2.480 2.480 167,203 -0.06(-2.36%)
Dec 18, 2023 2.660 2.660 2.530 2.540 93,712 -0.09(-3.42%)
Dec 15, 2023 2.540 2.630 2.450 2.630 98,987 +0.10(+3.95%)
Dec 14, 2023 2.280 2.530 2.280 2.530 344,870 +0.28(+12.44%)
Dec 13, 2023 2.250 2.285 2.222 2.250 90,155 +0.00(+0.00%)
Dec 12, 2023 2.290 2.290 2.221 2.250 119,939 -0.03(-1.32%)
Dec 11, 2023 2.330 2.330 2.250 2.280 115,614 -0.03(-1.30%)
Dec 08, 2023 2.240 2.330 2.221 2.310 88,141 +0.07(+3.12%)
Dec 07, 2023 2.310 2.310 2.220 2.240 168,686 -0.07(-3.03%)
Dec 06, 2023 2.310 2.350 2.260 2.310 129,950 +0.03(+1.32%)
Dec 05, 2023 2.340 2.340 2.240 2.280 177,587 -0.05(-2.15%)
Dec 04, 2023 2.360 2.370 2.320 2.330 54,653 -0.01(-0.43%)
Dec 01, 2023 2.310 2.370 2.285 2.340 92,913 +0.02(+0.86%)
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%)
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.