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

Powerfleet Inc (NQ: PWFL )

5.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 29, 2022 2.610 2.725 2.570 2.640 72,137 +0.02(+0.76%)
Apr 28, 2022 2.700 2.730 2.550 2.620 62,773 -0.04(-1.50%)
Apr 27, 2022 2.710 2.770 2.620 2.660 92,452 -0.02(-0.75%)
Apr 26, 2022 2.850 2.886 2.650 2.680 63,041 -0.23(-7.90%)
Apr 25, 2022 2.850 2.980 2.850 2.910 87,352 +0.06(+2.11%)
Apr 22, 2022 2.820 3.030 2.767 2.850 46,175 -0.04(-1.38%)
Apr 21, 2022 2.990 2.990 2.760 2.890 34,156 -0.07(-2.36%)
Apr 20, 2022 2.870 3.000 2.860 2.960 24,764 +0.09(+3.14%)
Apr 19, 2022 2.840 3.040 2.710 2.870 147,123 +0.01(+0.35%)
Apr 18, 2022 2.880 2.900 2.770 2.860 28,386 +0.01(+0.35%)
Apr 14, 2022 2.840 2.890 2.830 2.850 19,316 +0.01(+0.35%)
Apr 13, 2022 2.920 2.920 2.840 2.840 39,718 -0.12(-4.05%)
Apr 12, 2022 2.901 3.030 2.877 2.960 25,781 +0.11(+3.86%)
Apr 11, 2022 2.970 3.080 2.770 2.850 157,691 -0.06(-2.06%)
Apr 08, 2022 2.970 2.970 2.865 2.910 25,880 -0.04(-1.36%)
Apr 07, 2022 2.870 2.950 2.780 2.950 77,987 +0.10(+3.51%)
Apr 06, 2022 2.930 2.930 2.750 2.850 100,325 -0.09(-3.06%)
Apr 05, 2022 2.890 3.010 2.890 2.940 47,600 -0.04(-1.34%)
Apr 04, 2022 2.880 3.120 2.845 2.980 51,079 +0.03(+1.02%)
Apr 01, 2022 2.980 3.020 2.890 2.950 100,874 -0.02(-0.67%)
Mar 31, 2022 3.040 3.040 2.800 2.970 145,854 -0.02(-0.67%)
Mar 30, 2022 3.330 3.330 2.970 2.990 111,010 -0.32(-9.67%)
Mar 29, 2022 3.340 3.360 3.300 3.310 92,247 +0.05(+1.53%)
Mar 28, 2022 3.450 3.450 3.250 3.260 88,751 -0.19(-5.51%)
Mar 25, 2022 3.340 3.450 3.310 3.450 183,842 +0.11(+3.29%)
Mar 24, 2022 3.360 3.380 3.300 3.340 27,276 +0.02(+0.60%)
Mar 23, 2022 3.350 3.370 3.300 3.320 13,331 -0.06(-1.78%)
Mar 22, 2022 3.380 3.390 3.350 3.380 54,373 +0.03(+0.90%)
Mar 21, 2022 3.440 3.450 3.290 3.350 85,065 -0.05(-1.47%)
Mar 18, 2022 3.370 3.520 3.190 3.400 156,489 +0.05(+1.49%)
Mar 17, 2022 3.500 3.700 3.100 3.350 270,638 +0.22(+7.03%)
Mar 16, 2022 2.960 3.270 2.960 3.130 154,507 +0.16(+5.39%)
Mar 15, 2022 2.920 2.990 2.840 2.970 77,567 +0.06(+2.06%)
Mar 14, 2022 2.950 2.950 2.825 2.910 221,235 +0.00(+0.00%)
Mar 11, 2022 2.970 2.970 2.900 2.910 84,825 -0.08(-2.68%)
Mar 10, 2022 2.880 2.990 2.810 2.990 126,487 +0.09(+3.10%)
Mar 09, 2022 2.980 3.075 2.890 2.900 125,659 -0.08(-2.68%)
Mar 08, 2022 2.800 2.997 2.770 2.980 91,562 +0.13(+4.56%)
Mar 07, 2022 3.000 3.015 2.680 2.850 160,540 -0.20(-6.56%)
Mar 04, 2022 3.280 3.280 3.050 3.050 77,136 -0.26(-7.85%)
Mar 03, 2022 3.570 3.580 3.280 3.310 25,754 -0.23(-6.50%)
Mar 02, 2022 3.540 3.630 3.520 3.540 60,477 +0.00(+0.00%)
Mar 01, 2022 3.530 3.635 3.520 3.540 60,511 -0.03(-0.84%)
Feb 28, 2022 3.540 3.650 3.490 3.570 51,745 -0.05(-1.38%)
Feb 25, 2022 3.610 3.770 3.600 3.620 69,873 -0.01(-0.28%)
Feb 24, 2022 3.310 3.670 3.220 3.630 100,664 +0.21(+6.14%)
Feb 23, 2022 3.570 3.570 3.400 3.420 72,722 -0.10(-2.84%)
Feb 22, 2022 3.560 3.610 3.500 3.520 112,797 -0.06(-1.68%)
Feb 18, 2022 3.580 0 -0.09(-2.45%)
Feb 17, 2022 3.650 3.740 3.640 3.670 61,399 -0.06(-1.61%)
Feb 16, 2022 3.780 3.795 3.641 3.730 64,579 -0.07(-1.84%)
Feb 15, 2022 3.690 3.820 3.690 3.800 49,515 +0.16(+4.40%)
Feb 14, 2022 3.610 3.680 3.600 3.640 73,762 -0.02(-0.55%)
Feb 11, 2022 3.690 3.800 3.630 3.660 72,498 -0.07(-1.88%)
Feb 10, 2022 3.710 3.820 3.650 3.730 89,269 -0.05(-1.32%)
Feb 09, 2022 3.700 3.830 3.690 3.780 185,073 +0.10(+2.72%)
Feb 08, 2022 3.650 3.730 3.640 3.680 60,832 +0.00(+0.00%)
Feb 07, 2022 3.620 3.730 3.620 3.680 78,298 +0.00(+0.00%)
Feb 04, 2022 3.560 3.705 3.430 3.680 121,485 +0.11(+3.08%)
Feb 03, 2022 3.520 3.570 487,681 -0.07(-1.92%)
Feb 02, 2022 3.650 3.690 3.560 3.640 119,629 -0.09(-2.41%)
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.