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 (%)
Jan 31, 2020 7.500 7.720 7.300 7.540 127,900 +0.03(+0.40%)
Jan 30, 2020 7.330 7.590 7.260 7.510 88,037 +0.15(+2.04%)
Jan 29, 2020 7.520 7.520 7.350 7.360 64,522 -0.20(-2.65%)
Jan 28, 2020 7.520 7.640 7.440 7.560 110,912 +0.02(+0.27%)
Jan 27, 2020 7.480 7.810 7.271 7.540 128,331 -0.17(-2.20%)
Jan 24, 2020 8.010 8.010 7.670 7.710 39,400 -0.25(-3.14%)
Jan 23, 2020 8.050 8.060 7.879 7.960 49,250 -0.12(-1.49%)
Jan 22, 2020 8.060 8.140 7.920 8.080 90,655 +0.06(+0.75%)
Jan 21, 2020 8.340 8.355 7.900 8.020 99,681 -0.23(-2.79%)
Jan 17, 2020 8.250 8.500 8.000 8.250 114,300 -0.01(-0.12%)
Jan 16, 2020 8.210 8.340 8.130 8.260 157,290 +0.19(+2.35%)
Jan 15, 2020 7.910 8.148 7.850 8.070 243,185 +0.23(+2.93%)
Jan 14, 2020 7.190 8.080 7.180 7.840 291,853 +0.74(+10.42%)
Jan 13, 2020 7.070 7.190 6.950 7.100 127,789 +0.05(+0.71%)
Jan 10, 2020 6.540 7.170 6.540 7.050 428,600 +0.55(+8.46%)
Jan 09, 2020 6.420 6.610 6.410 6.500 232,498 +0.09(+1.40%)
Jan 08, 2020 6.460 6.545 6.340 6.410 330,492 -0.04(-0.62%)
Jan 07, 2020 6.430 6.505 6.410 6.450 44,281 +0.02(+0.31%)
Jan 06, 2020 6.440 6.550 6.380 6.430 48,313 -0.05(-0.77%)
Jan 03, 2020 6.470 6.640 6.470 6.480 161,500 -0.03(-0.46%)
Jan 02, 2020 6.630 6.800 6.430 6.510 173,113 +0.00(+0.00%)
Dec 31, 2019 6.150 6.510 6.150 6.510 153,900 +0.36(+5.85%)
Dec 30, 2019 6.080 6.155 6.053 6.150 48,183 +0.04(+0.65%)
Dec 27, 2019 6.120 6.140 6.000 6.110 51,400 +0.00(+0.00%)
Dec 26, 2019 6.100 6.140 6.100 6.110 34,325 -0.03(-0.49%)
Dec 24, 2019 6.150 6.150 6.080 6.140 39,100 -0.01(-0.16%)
Dec 23, 2019 6.080 6.160 6.075 6.150 167,412 +0.04(+0.65%)
Dec 20, 2019 6.130 6.160 5.990 6.110 215,700 +0.00(+0.00%)
Dec 19, 2019 6.060 6.170 6.010 6.110 375,351 +0.12(+2.00%)
Dec 18, 2019 5.980 6.130 5.970 5.990 208,790 +0.02(+0.34%)
Dec 17, 2019 5.960 6.170 5.950 5.970 91,490 -0.02(-0.33%)
Dec 16, 2019 6.040 6.190 5.980 5.990 131,151 -0.08(-1.32%)
Dec 13, 2019 6.050 6.180 6.050 6.070 69,200 +0.04(+0.66%)
Dec 12, 2019 5.970 6.100 5.920 6.030 83,635 +0.08(+1.34%)
Dec 11, 2019 5.940 5.990 5.900 5.950 50,008 -0.01(-0.17%)
Dec 10, 2019 5.900 5.990 5.900 5.960 46,996 +0.02(+0.34%)
Dec 09, 2019 5.860 5.950 5.860 5.940 50,838 +0.02(+0.34%)
Dec 06, 2019 5.940 6.000 5.920 5.920 67,500 +0.00(+0.00%)
Dec 05, 2019 6.090 6.090 5.860 5.920 63,640 -0.11(-1.82%)
Dec 04, 2019 6.010 6.100 6.005 6.030 129,195 +0.02(+0.33%)
Dec 03, 2019 5.930 6.090 5.900 6.010 52,747 +0.01(+0.17%)
Dec 02, 2019 6.000 6.050 5.940 6.000 116,274 -0.03(-0.50%)
Nov 29, 2019 6.110 6.110 6.020 6.030 4,200 -0.06(-0.99%)
Nov 27, 2019 6.000 6.100 5.950 6.090 261,400 +0.09(+1.50%)
Nov 26, 2019 6.030 6.030 5.950 6.000 38,203 +0.01(+0.17%)
Nov 25, 2019 5.930 6.000 5.925 5.990 45,764 +0.08(+1.35%)
Nov 22, 2019 5.840 5.950 5.840 5.910 18,900 +0.07(+1.20%)
Nov 21, 2019 5.660 5.900 5.660 5.840 65,116 +0.19(+3.36%)
Nov 20, 2019 5.630 5.840 5.617 5.650 153,765 +0.01(+0.18%)
Nov 19, 2019 5.590 5.790 5.580 5.640 68,847 +0.01(+0.18%)
Nov 18, 2019 5.760 5.790 5.570 5.630 139,675 -0.17(-2.93%)
Nov 15, 2019 5.740 5.850 5.670 5.800 102,100 +0.02(+0.35%)
Nov 14, 2019 5.800 5.800 5.700 5.780 34,274 -0.07(-1.20%)
Nov 13, 2019 5.910 5.955 5.770 5.850 61,905 -0.11(-1.85%)
Nov 12, 2019 6.040 6.065 5.900 5.960 37,814 -0.08(-1.32%)
Nov 11, 2019 6.155 6.155 5.860 6.040 80,242 -0.03(-0.49%)
Nov 08, 2019 6.160 6.160 6.040 6.070 70,800 -0.03(-0.49%)
Nov 07, 2019 6.210 6.210 6.030 6.100 51,592 -0.10(-1.61%)
Nov 06, 2019 5.820 6.220 5.730 6.200 155,329 +0.33(+5.62%)
Nov 05, 2019 6.000 6.210 5.840 5.870 94,040 -0.09(-1.51%)
Nov 04, 2019 5.880 5.960 5.850 5.960 64,130 +0.04(+0.68%)
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.