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 10, 2024 5.040 5.240 5.000 5.200 666,066 +0.16(+3.17%)
May 09, 2024 4.990 5.150 4.960 5.040 571,564 +0.08(+1.61%)
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%)
Apr 01, 2024 5.580 5.638 4.820 4.920 2,131,098 -0.42(-7.87%)
Mar 28, 2024 5.000 5.360 5.335 5.340 1,739,382 +0.40(+8.10%)
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%)
Jan 02, 2024 3.430 3.430 3.160 3.280 189,460 -0.14(-4.09%)
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.