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 (%)
Jul 31, 2023 2.750 2.750 2.705 2.710 34,252 -0.03(-1.09%)
Jul 28, 2023 2.770 2.789 2.740 2.740 24,153 -0.03(-1.08%)
Jul 27, 2023 2.800 2.850 2.750 2.770 27,437 -0.03(-1.07%)
Jul 26, 2023 2.900 2.900 2.760 2.800 37,787 -0.07(-2.44%)
Jul 25, 2023 2.820 2.890 2.800 2.870 57,791 +0.00(+0.17%)
Jul 24, 2023 2.900 2.900 2.710 2.865 79,856 -0.01(-0.52%)
Jul 21, 2023 2.820 2.930 2.790 2.880 37,455 +0.09(+3.23%)
Jul 20, 2023 2.840 2.870 2.760 2.790 65,874 -0.04(-1.41%)
Jul 19, 2023 2.880 2.900 2.810 2.830 28,506 -0.07(-2.41%)
Jul 18, 2023 2.930 2.940 2.860 2.900 60,242 +0.02(+0.69%)
Jul 17, 2023 3.020 3.020 2.870 2.880 32,926 -0.11(-3.68%)
Jul 14, 2023 2.970 3.060 2.868 2.990 84,549 +0.00(+0.00%)
Jul 13, 2023 2.980 3.029 2.930 2.990 26,177 +0.02(+0.67%)
Jul 12, 2023 2.910 2.970 2.891 2.970 33,332 +0.07(+2.24%)
Jul 11, 2023 2.910 2.910 2.730 2.905 65,783 +0.03(+1.22%)
Jul 10, 2023 2.840 2.960 2.770 2.870 30,695 +0.05(+1.77%)
Jul 07, 2023 2.720 2.850 2.720 2.820 79,924 +0.10(+3.68%)
Jul 06, 2023 2.850 2.860 2.570 2.720 103,037 -0.17(-5.88%)
Jul 05, 2023 2.940 2.950 2.880 2.890 50,585 -0.02(-0.69%)
Jul 03, 2023 2.930 2.950 2.900 2.910 55,506 -0.09(-3.00%)
Jun 30, 2023 2.790 3.020 2.790 3.000 37,791 +0.20(+7.14%)
Jun 29, 2023 2.830 2.870 2.790 2.800 223,083 -0.04(-1.23%)
Jun 28, 2023 2.810 2.870 2.790 2.835 76,525 +0.00(+0.18%)
Jun 27, 2023 2.900 2.945 2.821 2.830 168,543 -0.12(-4.07%)
Jun 26, 2023 3.230 3.230 2.870 2.950 230,376 -0.29(-8.95%)
Jun 23, 2023 3.161 3.240 3.161 3.240 21,182 +0.01(+0.31%)
Jun 22, 2023 3.190 3.290 3.190 3.230 23,621 -0.01(-0.31%)
Jun 21, 2023 3.280 3.280 3.190 3.240 137,069 -0.03(-0.92%)
Jun 20, 2023 3.320 3.370 3.260 3.270 83,742 -0.01(-0.30%)
Jun 16, 2023 3.360 3.360 3.280 3.280 79,649 -0.10(-2.96%)
Jun 15, 2023 3.360 3.430 3.300 3.380 19,322 +0.59(+21.15%)
May 08, 2023 2.800 2.840 2.780 2.790 55,433 +0.00(+0.00%)
May 05, 2023 2.700 2.860 2.670 2.790 52,318 +0.06(+2.01%)
May 04, 2023 2.760 2.850 2.735 2.735 62,550 -0.10(-3.36%)
May 03, 2023 2.840 2.890 2.760 2.830 27,974 +0.05(+1.80%)
May 02, 2023 2.810 2.830 2.750 2.780 32,639 +0.01(+0.36%)
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.