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

Powerfleet Inc (NQ: PWFL )

5.005 +0.045 (+0.91%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 9, 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 08, 2024 5.180 5.190 4.930 4.960 674,227 -0.16(-3.13%)
May 07, 2024 5.200 5.425 5.080 5.120 2,363,448 -0.09(-1.73%)
May 06, 2024 5.020 5.280 4.952 5.210 1,787,561 +0.22(+4.41%)
May 03, 2024 5.100 5.100 4.810 4.990 904,984 -0.02(-0.40%)
May 02, 2024 4.910 5.070 4.710 5.010 676,761 +0.12(+2.45%)
May 01, 2024 4.700 5.150 4.700 4.890 937,679 +0.10(+2.09%)
Apr 30, 2024 4.660 4.815 4.600 4.790 801,309 +0.13(+2.79%)
Apr 29, 2024 4.530 4.740 4.510 4.660 792,228 +0.14(+3.10%)
Apr 26, 2024 4.370 4.530 4.290 4.520 965,099 +0.19(+4.39%)
Apr 25, 2024 4.200 4.370 4.020 4.330 669,608 +0.11(+2.61%)
Apr 24, 2024 4.190 4.360 4.175 4.220 642,271 +0.03(+0.72%)
Apr 23, 2024 4.050 4.330 3.955 4.190 727,868 +0.13(+3.20%)
Apr 22, 2024 3.960 4.090 3.910 4.060 470,853 +0.07(+1.75%)
Apr 19, 2024 4.020 4.020 3.845 3.990 648,178 -0.07(-1.72%)
Apr 18, 2024 4.020 4.120 3.860 4.060 801,120 +0.01(+0.25%)
Apr 17, 2024 4.080 4.170 4.005 4.050 306,699 -0.01(-0.25%)
Apr 16, 2024 4.180 4.275 3.980 4.060 453,588 -0.17(-4.02%)
Apr 15, 2024 4.180 4.240 4.085 4.230 811,902 +0.04(+0.95%)
Apr 12, 2024 4.250 4.287 4.010 4.190 676,418 -0.06(-1.41%)
Apr 11, 2024 4.220 4.390 4.035 4.250 1,055,787 +0.09(+2.16%)
Apr 10, 2024 4.420 4.465 4.150 4.160 748,458 -0.31(-6.94%)
Apr 09, 2024 4.450 4.660 4.330 4.470 729,160 +0.04(+0.90%)
Apr 08, 2024 4.640 4.750 4.390 4.430 703,758 -0.31(-6.54%)
Apr 05, 2024 4.570 4.850 4.540 4.740 720,947 +0.17(+3.72%)
Apr 04, 2024 4.750 5.040 4.510 4.570 856,961 -0.18(-3.79%)
Apr 03, 2024 5.180 5.320 4.580 4.750 1,175,890 -0.37(-7.23%)
Apr 02, 2024 5.010 5.670 4.920 5.120 2,120,689 +0.20(+4.07%)
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.