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

Powerfleet Inc (NQ: PWFL )

5.480 +0.280 (+5.38%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 13, 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 (%)
Nov 30, 2020 7.050 7.080 6.690 6.880 66,947 -0.05(-0.72%)
Nov 27, 2020 7.090 7.100 6.780 6.930 33,700 -0.12(-1.70%)
Nov 25, 2020 7.400 7.487 7.030 7.050 73,500 -0.33(-4.47%)
Nov 24, 2020 7.350 7.830 7.270 7.380 172,914 +0.18(+2.50%)
Nov 23, 2020 6.930 7.340 6.850 7.200 114,062 -0.03(-0.41%)
Nov 20, 2020 6.900 7.270 6.890 7.230 89,600 +0.24(+3.43%)
Nov 19, 2020 6.610 7.000 6.610 6.990 58,562 +0.29(+4.33%)
Nov 18, 2020 6.970 7.000 6.620 6.700 62,364 -0.15(-2.19%)
Nov 17, 2020 6.880 7.000 6.790 6.850 104,370 -0.14(-2.00%)
Nov 16, 2020 6.950 7.000 6.870 6.990 78,130 +0.03(+0.43%)
Nov 13, 2020 6.870 7.000 6.870 6.960 52,300 +0.17(+2.50%)
Nov 12, 2020 7.000 7.010 6.720 6.790 73,140 -0.41(-5.69%)
Nov 11, 2020 7.170 7.290 7.050 7.200 62,682 -0.18(-2.44%)
Nov 10, 2020 7.120 7.710 7.040 7.380 108,341 +0.17(+2.36%)
Nov 09, 2020 6.500 7.461 6.500 7.210 249,663 +1.19(+19.77%)
Nov 06, 2020 5.840 6.130 5.780 6.020 92,400 +0.15(+2.56%)
Nov 05, 2020 5.990 5.990 5.780 5.870 94,943 -0.13(-2.17%)
Nov 04, 2020 6.270 6.360 5.980 6.000 45,831 -0.31(-4.91%)
Nov 03, 2020 6.220 6.430 6.130 6.310 98,130 +0.21(+3.44%)
Nov 02, 2020 6.150 6.210 6.040 6.100 27,405 +0.05(+0.83%)
Oct 30, 2020 5.940 6.100 5.880 6.050 58,500 +0.04(+0.67%)
Oct 29, 2020 6.040 6.065 5.780 6.010 43,045 -0.11(-1.80%)
Oct 28, 2020 6.160 6.215 5.970 6.120 75,742 -0.21(-3.32%)
Oct 27, 2020 6.510 6.510 6.250 6.330 52,212 -0.21(-3.21%)
Oct 26, 2020 6.680 6.680 6.430 6.540 32,489 -0.24(-3.54%)
Oct 23, 2020 6.690 6.860 6.640 6.780 67,700 +0.15(+2.26%)
Oct 22, 2020 6.560 6.730 6.560 6.630 104,198 +0.12(+1.84%)
Oct 21, 2020 6.350 6.670 6.330 6.510 65,978 +0.10(+1.56%)
Oct 20, 2020 6.350 6.430 6.290 6.410 20,365 +0.12(+1.91%)
Oct 19, 2020 6.440 6.490 6.250 6.290 71,423 -0.11(-1.72%)
Oct 16, 2020 6.330 6.450 6.260 6.400 51,800 +0.09(+1.43%)
Oct 15, 2020 6.250 6.430 6.080 6.310 60,239 -0.06(-0.94%)
Oct 14, 2020 6.550 6.750 6.300 6.370 80,837 -0.21(-3.19%)
Oct 13, 2020 6.620 6.675 6.490 6.580 88,459 -0.11(-1.64%)
Oct 12, 2020 6.490 6.700 6.350 6.690 103,238 +0.43(+6.87%)
Oct 09, 2020 6.230 6.290 6.070 6.260 85,800 +0.30(+5.03%)
Oct 08, 2020 6.000 6.010 5.920 5.960 135,247 +0.08(+1.36%)
Oct 07, 2020 5.780 5.940 5.700 5.880 98,899 +0.07(+1.20%)
Oct 06, 2020 5.740 5.870 5.720 5.810 79,998 +0.09(+1.57%)
Oct 05, 2020 5.480 5.770 5.480 5.720 56,468 +0.27(+4.95%)
Oct 02, 2020 5.250 5.550 5.150 5.450 72,900 +0.01(+0.18%)
Oct 01, 2020 5.730 5.760 5.420 5.440 62,023 -0.19(-3.37%)
Sep 30, 2020 5.680 5.740 5.510 5.630 76,178 -0.05(-0.88%)
Sep 29, 2020 5.630 5.750 5.590 5.680 59,032 +0.01(+0.18%)
Sep 28, 2020 5.590 5.760 5.524 5.670 60,093 +0.13(+2.35%)
Sep 25, 2020 5.480 5.630 5.480 5.540 50,600 +0.02(+0.36%)
Sep 24, 2020 5.370 5.630 5.310 5.520 103,217 +0.05(+0.91%)
Sep 23, 2020 5.680 5.740 5.440 5.470 74,989 -0.27(-4.70%)
Sep 22, 2020 5.750 5.760 5.610 5.740 49,668 -0.03(-0.52%)
Sep 21, 2020 5.560 5.880 5.530 5.770 96,571 -0.19(-3.19%)
Sep 18, 2020 6.440 6.440 5.930 5.960 328,100 -0.39(-6.14%)
Sep 17, 2020 5.970 6.390 5.880 6.350 154,624 +0.35(+5.83%)
Sep 16, 2020 5.740 6.110 5.740 6.000 381,344 +0.27(+4.71%)
Sep 15, 2020 5.500 5.840 5.460 5.730 83,737 +0.28(+5.14%)
Sep 14, 2020 5.360 5.670 5.360 5.450 130,747 +0.12(+2.25%)
Sep 11, 2020 5.380 5.480 5.240 5.330 74,800 -0.03(-0.56%)
Sep 10, 2020 5.390 5.540 5.330 5.360 80,010 -0.14(-2.55%)
Sep 09, 2020 5.360 5.560 5.360 5.500 68,517 +0.20(+3.68%)
Sep 08, 2020 5.200 5.460 5.130 5.305 142,127 -0.04(-0.84%)
Sep 04, 2020 5.690 5.690 5.280 5.350 109,400 -0.27(-4.80%)
Sep 03, 2020 5.600 5.770 5.300 5.620 204,726 +0.03(+0.54%)
Sep 02, 2020 5.280 5.650 5.170 5.590 168,862 +0.22(+4.10%)
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.