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 31, 2022 2.270 2.370 2.270 2.370 32,931 +0.00(+0.00%)
May 27, 2022 2.350 2.370 2.340 2.370 13,513 +0.04(+1.72%)
May 26, 2022 2.280 2.350 2.280 2.330 23,025 +0.03(+1.30%)
May 25, 2022 2.220 2.320 2.210 2.300 44,662 +0.04(+1.77%)
May 24, 2022 2.250 2.300 2.210 2.260 86,895 -0.04(-1.72%)
May 23, 2022 2.270 2.350 2.228 2.300 33,640 +0.04(+1.75%)
May 20, 2022 2.320 2.320 2.230 2.260 38,435 -0.05(-2.16%)
May 19, 2022 2.260 2.350 2.260 2.310 21,253 +0.04(+1.76%)
May 18, 2022 2.260 2.320 2.240 2.270 28,658 -0.03(-1.30%)
May 17, 2022 2.190 2.349 2.190 2.300 86,944 +0.08(+3.60%)
May 16, 2022 2.230 2.270 2.160 2.220 144,378 -0.06(-2.63%)
May 13, 2022 2.210 2.300 2.210 2.280 45,352 -0.03(-1.30%)
May 12, 2022 2.320 2.350 2.220 2.310 45,693 -0.04(-1.70%)
May 11, 2022 2.340 2.400 2.280 2.350 68,873 +0.01(+0.43%)
May 10, 2022 2.560 2.670 2.320 2.340 158,924 -0.50(-17.61%)
May 09, 2022 2.740 2.880 2.690 2.840 70,403 +0.04(+1.43%)
May 06, 2022 2.740 2.890 2.630 2.800 530,436 +0.06(+2.19%)
May 05, 2022 2.870 2.875 2.650 2.740 28,405 -0.20(-6.80%)
May 04, 2022 2.800 2.940 2.710 2.940 34,418 +0.14(+5.00%)
May 03, 2022 2.720 2.920 2.700 2.800 33,956 -0.02(-0.71%)
May 02, 2022 2.540 2.900 2.530 2.820 49,316 +0.18(+6.82%)
Apr 29, 2022 2.610 2.725 2.570 2.640 72,137 +0.02(+0.76%)
Apr 28, 2022 2.700 2.730 2.550 2.620 62,773 -0.04(-1.50%)
Apr 27, 2022 2.710 2.770 2.620 2.660 92,452 -0.02(-0.75%)
Apr 26, 2022 2.850 2.886 2.650 2.680 63,041 -0.23(-7.90%)
Apr 25, 2022 2.850 2.980 2.850 2.910 87,352 +0.06(+2.11%)
Apr 22, 2022 2.820 3.030 2.767 2.850 46,175 -0.04(-1.38%)
Apr 21, 2022 2.990 2.990 2.760 2.890 34,156 -0.07(-2.36%)
Apr 20, 2022 2.870 3.000 2.860 2.960 24,764 +0.09(+3.14%)
Apr 19, 2022 2.840 3.040 2.710 2.870 147,123 +0.01(+0.35%)
Apr 18, 2022 2.880 2.900 2.770 2.860 28,386 +0.01(+0.35%)
Apr 14, 2022 2.840 2.890 2.830 2.850 19,316 +0.01(+0.35%)
Apr 13, 2022 2.920 2.920 2.840 2.840 39,718 -0.12(-4.05%)
Apr 12, 2022 2.901 3.030 2.877 2.960 25,781 +0.11(+3.86%)
Apr 11, 2022 2.970 3.080 2.770 2.850 157,691 -0.06(-2.06%)
Apr 08, 2022 2.970 2.970 2.865 2.910 25,880 -0.04(-1.36%)
Apr 07, 2022 2.870 2.950 2.780 2.950 77,987 +0.10(+3.51%)
Apr 06, 2022 2.930 2.930 2.750 2.850 100,325 -0.09(-3.06%)
Apr 05, 2022 2.890 3.010 2.890 2.940 47,600 -0.04(-1.34%)
Apr 04, 2022 2.880 3.120 2.845 2.980 51,079 +0.03(+1.02%)
Apr 01, 2022 2.980 3.020 2.890 2.950 100,874 -0.02(-0.67%)
Mar 31, 2022 3.040 3.040 2.800 2.970 145,854 -0.02(-0.67%)
Mar 30, 2022 3.330 3.330 2.970 2.990 111,010 -0.32(-9.67%)
Mar 29, 2022 3.340 3.360 3.300 3.310 92,247 +0.05(+1.53%)
Mar 28, 2022 3.450 3.450 3.250 3.260 88,751 -0.19(-5.51%)
Mar 25, 2022 3.340 3.450 3.310 3.450 183,842 +0.11(+3.29%)
Mar 24, 2022 3.360 3.380 3.300 3.340 27,276 +0.02(+0.60%)
Mar 23, 2022 3.350 3.370 3.300 3.320 13,331 -0.06(-1.78%)
Mar 22, 2022 3.380 3.390 3.350 3.380 54,373 +0.03(+0.90%)
Mar 21, 2022 3.440 3.450 3.290 3.350 85,065 -0.05(-1.47%)
Mar 18, 2022 3.370 3.520 3.190 3.400 156,489 +0.05(+1.49%)
Mar 17, 2022 3.500 3.700 3.100 3.350 270,638 +0.22(+7.03%)
Mar 16, 2022 2.960 3.270 2.960 3.130 154,507 +0.16(+5.39%)
Mar 15, 2022 2.920 2.990 2.840 2.970 77,567 +0.06(+2.06%)
Mar 14, 2022 2.950 2.950 2.825 2.910 221,235 +0.00(+0.00%)
Mar 11, 2022 2.970 2.970 2.900 2.910 84,825 -0.08(-2.68%)
Mar 10, 2022 2.880 2.990 2.810 2.990 126,487 +0.09(+3.10%)
Mar 09, 2022 2.980 3.075 2.890 2.900 125,659 -0.08(-2.68%)
Mar 08, 2022 2.800 2.997 2.770 2.980 91,562 +0.13(+4.56%)
Mar 07, 2022 3.000 3.015 2.680 2.850 160,540 -0.20(-6.56%)
Mar 04, 2022 3.280 3.280 3.050 3.050 77,136 -0.26(-7.85%)
Mar 03, 2022 3.570 3.580 3.280 3.310 25,754 -0.23(-6.50%)
Mar 02, 2022 3.540 3.630 3.520 3.540 60,477 +0.00(+0.00%)
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.