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 (%)
Sep 29, 2023 2.060 2.090 2.000 2.070 65,581 +0.04(+1.97%)
Sep 28, 2023 2.020 2.080 1.990 2.030 12,714 +0.02(+1.00%)
Sep 27, 2023 2.000 2.050 2.000 2.010 10,476 +0.01(+0.50%)
Sep 26, 2023 2.020 2.060 2.000 2.000 8,502 -0.02(-0.99%)
Sep 25, 2023 2.030 2.050 2.000 2.020 809,302 +0.01(+0.50%)
Sep 22, 2023 2.090 2.090 2.010 2.010 14,309 -0.05(-2.43%)
Sep 21, 2023 2.050 2.110 2.025 2.060 43,344 -0.01(-0.48%)
Sep 20, 2023 2.150 2.180 2.070 2.070 113,268 -0.04(-1.90%)
Sep 19, 2023 2.100 2.170 2.080 2.110 75,851 -0.03(-1.40%)
Sep 18, 2023 2.150 2.170 2.090 2.140 287,499 +0.03(+1.42%)
Sep 15, 2023 2.170 2.190 2.110 2.110 34,386 -0.12(-5.38%)
Sep 14, 2023 2.170 2.240 2.170 2.230 12,125 +0.04(+1.83%)
Sep 13, 2023 2.210 2.220 2.120 2.190 50,455 -0.04(-1.79%)
Sep 12, 2023 2.250 2.260 2.191 2.230 28,688 -0.01(-0.45%)
Sep 11, 2023 2.400 2.400 2.210 2.240 43,347 -0.18(-7.44%)
Sep 08, 2023 2.460 2.490 2.390 2.420 27,858 -0.03(-1.22%)
Sep 07, 2023 2.440 2.480 2.340 2.450 38,401 +0.00(+0.00%)
Sep 06, 2023 2.350 2.450 2.280 2.450 141,584 +0.10(+4.26%)
Sep 05, 2023 2.300 2.430 2.241 2.350 58,732 +0.01(+0.43%)
Sep 01, 2023 2.490 2.490 2.290 2.340 82,651 -0.12(-4.88%)
Aug 31, 2023 2.350 2.490 2.250 2.460 118,422 +0.11(+4.68%)
Aug 30, 2023 2.260 2.450 2.230 2.350 132,826 +0.09(+3.98%)
Aug 29, 2023 1.950 2.290 1.950 2.260 151,036 +0.28(+14.14%)
Aug 28, 2023 1.890 1.990 1.890 1.980 13,096 +0.07(+3.66%)
Aug 25, 2023 1.870 1.920 1.870 1.910 100,811 +0.03(+1.60%)
Aug 24, 2023 1.940 1.940 1.870 1.880 76,015 -0.07(-3.59%)
Aug 23, 2023 1.860 1.980 1.855 1.950 38,064 +0.05(+2.63%)
Aug 22, 2023 1.930 2.020 1.900 1.900 82,467 -0.05(-2.56%)
Aug 21, 2023 1.920 1.990 1.850 1.950 41,155 +0.00(+0.00%)
Aug 18, 2023 1.960 2.000 1.850 1.950 73,905 -0.03(-1.52%)
Aug 17, 2023 2.050 2.050 1.956 1.980 196,987 -0.10(-4.81%)
Aug 16, 2023 2.060 2.120 2.030 2.080 63,396 +0.02(+0.97%)
Aug 15, 2023 2.060 2.132 1.980 2.060 91,717 -0.01(-0.48%)
Aug 14, 2023 2.090 2.090 1.965 2.070 84,043 -0.02(-0.96%)
Aug 11, 2023 2.100 2.162 1.970 2.090 48,276 +0.01(+0.48%)
Aug 10, 2023 2.190 2.230 2.040 2.080 79,261 -0.10(-4.59%)
Aug 09, 2023 2.340 2.340 2.180 2.180 107,502 -0.12(-5.22%)
Aug 08, 2023 2.220 2.500 2.220 2.300 246,253 -0.33(-12.55%)
Aug 07, 2023 2.690 2.710 2.520 2.630 48,591 -0.09(-3.31%)
Aug 04, 2023 2.630 2.730 2.573 2.720 54,318 +0.12(+4.62%)
Aug 03, 2023 2.590 2.683 2.530 2.600 22,977 +0.00(+0.00%)
Aug 02, 2023 2.690 2.690 2.570 2.600 62,262 -0.09(-3.35%)
Aug 01, 2023 2.710 2.720 2.610 2.690 27,226 -0.02(-0.74%)
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%)
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.