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, 2021 4.600 4.860 4.580 4.740 114,992 +0.15(+3.27%)
Dec 30, 2021 4.820 4.840 4.580 4.590 173,137 -0.22(-4.57%)
Dec 29, 2021 4.740 4.990 4.740 4.810 214,748 +0.09(+1.91%)
Dec 28, 2021 4.700 4.790 4.615 4.720 352,264 -0.05(-1.05%)
Dec 27, 2021 5.000 5.070 4.710 4.770 351,777 -0.11(-2.25%)
Dec 23, 2021 4.750 5.020 4.750 4.880 578,050 +0.15(+3.17%)
Dec 22, 2021 4.820 4.945 4.720 4.730 184,490 -0.12(-2.47%)
Dec 21, 2021 4.740 5.030 4.653 4.850 259,021 +0.08(+1.68%)
Dec 20, 2021 5.040 5.060 4.730 4.770 145,025 -0.42(-8.09%)
Dec 17, 2021 5.120 5.300 4.970 5.190 1,779,973 -0.11(-2.08%)
Dec 16, 2021 5.630 5.700 5.260 5.300 629,516 -0.35(-6.19%)
Dec 15, 2021 5.710 5.800 5.410 5.650 341,605 -0.11(-1.91%)
Dec 14, 2021 5.670 5.810 5.460 5.760 364,207 +0.03(+0.52%)
Dec 13, 2021 6.330 6.370 5.400 5.730 418,726 -0.66(-10.33%)
Dec 10, 2021 6.530 6.530 6.340 6.390 51,231 -0.01(-0.16%)
Dec 09, 2021 6.360 6.500 6.270 6.400 52,613 -0.03(-0.47%)
Dec 08, 2021 6.280 6.450 6.260 6.430 46,778 +0.18(+2.88%)
Dec 07, 2021 6.260 6.430 6.240 6.250 39,912 +0.02(+0.32%)
Dec 06, 2021 6.030 6.240 6.030 6.230 61,284 +0.20(+3.32%)
Dec 03, 2021 6.150 6.190 5.960 6.030 78,728 -0.09(-1.47%)
Dec 02, 2021 6.050 6.190 5.950 6.120 113,630 +0.03(+0.49%)
Dec 01, 2021 6.230 6.400 6.000 6.090 107,860 -0.01(-0.16%)
Nov 30, 2021 6.050 6.120 5.920 6.100 120,949 +0.01(+0.16%)
Nov 29, 2021 6.230 6.230 6.090 6.090 75,901 -0.14(-2.25%)
Nov 26, 2021 6.200 6.230 6.100 6.230 40,828 -0.11(-1.74%)
Nov 24, 2021 6.240 6.340 6.160 6.340 40,447 +0.08(+1.28%)
Nov 23, 2021 6.330 6.350 6.220 6.260 72,624 -0.10(-1.57%)
Nov 22, 2021 6.500 6.500 6.210 6.360 127,044 -0.10(-1.55%)
Nov 19, 2021 6.660 6.700 6.440 6.460 93,628 -0.24(-3.58%)
Nov 18, 2021 6.690 6.700 6.600 6.700 75,243 +0.00(+0.00%)
Nov 17, 2021 6.700 6.742 6.562 6.700 48,629 +0.00(+0.00%)
Nov 16, 2021 6.630 6.720 6.560 6.700 63,750 +0.10(+1.52%)
Nov 15, 2021 6.620 6.649 6.495 6.600 81,285 -0.01(-0.15%)
Nov 12, 2021 6.600 6.640 6.580 6.610 32,450 -0.01(-0.15%)
Nov 11, 2021 6.680 6.680 6.560 6.620 33,124 -0.03(-0.45%)
Nov 10, 2021 6.670 6.780 6.650 131,847 -0.09(-1.34%)
Nov 09, 2021 6.640 6.800 6.550 6.740 254,387 +0.13(+1.97%)
Nov 08, 2021 6.820 6.820 6.530 6.610 152,661 -0.22(-3.22%)
Nov 05, 2021 6.700 6.940 6.689 6.830 222,038 +0.04(+0.59%)
Nov 04, 2021 6.830 7.140 6.530 6.790 475,730 -0.39(-5.43%)
Nov 03, 2021 6.980 7.240 6.960 7.180 87,501 +0.16(+2.28%)
Nov 02, 2021 7.000 7.020 6.900 7.020 36,989 +0.01(+0.14%)
Nov 01, 2021 6.910 7.020 6.920 7.010 46,957 +0.09(+1.30%)
Oct 29, 2021 6.620 6.990 6.620 6.920 72,820 +0.25(+3.75%)
Oct 28, 2021 6.600 6.700 6.550 6.670 55,953 +0.07(+1.06%)
Oct 27, 2021 6.630 6.630 6.551 6.600 48,316 -0.03(-0.45%)
Oct 26, 2021 6.630 6.630 35,466 +0.01(+0.15%)
Oct 25, 2021 6.610 6.680 6.520 6.620 185,321 -0.01(-0.15%)
Oct 22, 2021 6.650 6.670 6.550 6.630 49,005 -0.02(-0.30%)
Oct 21, 2021 6.740 6.770 6.620 6.650 15,552 -0.12(-1.77%)
Oct 20, 2021 6.850 6.880 6.760 6.770 39,141 -0.11(-1.60%)
Oct 19, 2021 6.600 6.880 6.570 6.880 106,025 +0.30(+4.56%)
Oct 18, 2021 6.500 6.610 6.451 6.580 78,532 +0.02(+0.30%)
Oct 15, 2021 6.630 6.700 6.555 6.560 40,159 -0.06(-0.91%)
Oct 14, 2021 6.600 6.750 6.560 6.620 30,684 +0.03(+0.46%)
Oct 13, 2021 6.650 6.730 6.530 6.590 112,739 -0.02(-0.30%)
Oct 12, 2021 6.630 6.810 6.570 6.610 50,559 -0.01(-0.15%)
Oct 11, 2021 6.790 6.820 6.590 6.620 205,215 -0.16(-2.36%)
Oct 08, 2021 6.810 7.000 6.630 6.780 49,796 -0.04(-0.66%)
Oct 07, 2021 6.700 6.870 6.700 6.825 51,220 +0.09(+1.41%)
Oct 06, 2021 6.720 6.750 6.660 6.730 60,118 -0.05(-0.74%)
Oct 05, 2021 6.700 6.850 6.670 6.780 43,233 +0.06(+0.89%)
Oct 04, 2021 6.660 6.730 6.600 6.720 88,444 +0.00(+0.00%)
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.