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 (%)
Dec 31, 2020 7.430 7.430 7.430 145,318 +0.25(+3.48%)
Dec 30, 2020 7.340 7.400 7.160 7.180 145,318 -0.10(-1.37%)
Dec 29, 2020 7.710 7.750 7.140 7.280 99,424 -0.24(-3.19%)
Dec 28, 2020 7.730 7.900 7.460 7.520 136,933 +0.05(+0.67%)
Dec 24, 2020 7.510 7.630 7.440 7.470 23,500 -0.02(-0.27%)
Dec 23, 2020 7.440 7.639 7.250 7.490 105,565 +0.11(+1.49%)
Dec 22, 2020 7.410 7.500 7.230 7.380 296,395 -0.04(-0.54%)
Dec 21, 2020 7.550 7.630 7.330 7.420 117,465 -0.41(-5.24%)
Dec 18, 2020 7.080 7.970 7.080 7.830 301,900 +0.75(+10.59%)
Dec 17, 2020 6.660 7.200 6.580 7.080 249,666 +0.44(+6.63%)
Dec 16, 2020 6.850 6.850 6.520 6.640 82,738 -0.12(-1.78%)
Dec 15, 2020 6.580 6.830 6.520 6.760 89,749 +0.17(+2.58%)
Dec 14, 2020 6.700 6.700 6.510 6.590 85,751 -0.11(-1.64%)
Dec 11, 2020 6.800 6.830 6.575 6.700 70,100 -0.14(-2.05%)
Dec 10, 2020 6.860 6.880 6.550 6.840 81,722 +0.02(+0.29%)
Dec 09, 2020 6.980 7.010 6.770 6.820 87,467 -0.11(-1.59%)
Dec 08, 2020 6.790 6.940 6.760 6.930 43,430 +0.08(+1.17%)
Dec 07, 2020 7.050 7.050 6.760 6.850 73,592 -0.13(-1.86%)
Dec 04, 2020 6.850 6.989 6.790 6.980 74,900 +0.22(+3.25%)
Dec 03, 2020 6.890 6.950 6.600 6.760 125,315 -0.06(-0.88%)
Dec 02, 2020 6.640 6.900 6.620 6.820 65,268 -0.08(-1.16%)
Dec 01, 2020 6.930 6.960 6.670 6.900 67,621 +0.02(+0.29%)
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%)
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.