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: 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 (%)
Jul 29, 2022 2.540 2.770 2.502 2.750 42,040 +0.25(+10.00%)
Jul 28, 2022 2.970 2.970 2.395 2.500 33,294 -0.49(-16.39%)
Jul 27, 2022 2.580 3.050 2.550 2.990 50,596 +0.43(+16.80%)
Jul 26, 2022 2.550 2.620 2.500 2.560 28,645 +0.04(+1.59%)
Jul 25, 2022 2.560 2.613 2.520 2.520 14,125 -0.03(-1.18%)
Jul 22, 2022 2.500 2.560 2.500 2.550 31,846 +0.05(+2.00%)
Jul 21, 2022 2.420 2.500 2.400 2.500 7,776 +0.03(+1.21%)
Jul 20, 2022 2.490 2.490 2.410 2.470 17,658 +0.02(+0.82%)
Jul 19, 2022 2.400 2.500 2.360 2.450 20,424 +0.07(+2.94%)
Jul 18, 2022 2.540 2.540 2.360 2.380 52,304 -0.16(-6.30%)
Jul 15, 2022 2.540 2.600 2.469 2.540 33,907 +0.04(+1.60%)
Jul 14, 2022 2.330 2.550 2.300 2.500 61,449 +0.20(+8.70%)
Jul 13, 2022 2.140 2.420 2.140 2.300 79,294 +0.18(+8.49%)
Jul 12, 2022 2.140 2.160 2.060 2.120 68,934 +0.00(+0.00%)
Jul 11, 2022 2.230 2.240 2.120 2.120 19,743 -0.11(-4.93%)
Jul 08, 2022 2.240 2.250 2.210 2.230 6,609 +0.02(+0.90%)
Jul 07, 2022 2.200 2.300 2.153 2.210 22,267 +0.03(+1.38%)
Jul 06, 2022 2.130 2.220 2.120 2.180 43,485 +0.06(+2.83%)
Jul 05, 2022 2.140 2.150 2.100 2.120 32,851 -0.03(-1.40%)
Jul 01, 2022 2.170 2.230 2.140 2.150 30,658 -0.02(-0.92%)
Jun 30, 2022 2.200 2.220 2.130 2.170 179,042 -0.01(-0.46%)
Jun 29, 2022 2.260 2.270 2.160 2.180 300,835 -0.08(-3.54%)
Jun 28, 2022 2.280 2.300 2.260 2.260 75,875 +0.00(+0.00%)
Jun 27, 2022 2.320 2.350 2.250 2.260 60,537 -0.03(-1.31%)
Jun 24, 2022 2.410 2.430 2.290 2.290 68,181 -0.10(-4.18%)
Jun 23, 2022 2.340 2.420 2.300 2.390 17,822 +0.01(+0.42%)
Jun 22, 2022 2.310 2.390 2.310 2.380 43,795 +0.02(+0.85%)
Jun 21, 2022 2.380 2.420 2.270 2.360 43,435 -0.10(-4.07%)
Jun 17, 2022 2.370 2.460 2.370 2.460 47,217 +0.12(+5.13%)
Jun 16, 2022 2.280 2.340 2.220 2.340 29,585 +0.04(+1.74%)
Jun 15, 2022 2.360 2.430 2.240 2.300 93,132 -0.18(-7.26%)
Jun 14, 2022 2.310 2.610 2.240 2.480 99,322 +0.21(+9.25%)
Jun 13, 2022 2.280 2.400 2.170 2.270 32,644 -0.03(-1.30%)
Jun 10, 2022 2.250 2.370 2.180 2.300 25,729 +0.00(+0.00%)
Jun 09, 2022 2.360 2.360 2.290 2.300 15,119 -0.08(-3.36%)
Jun 08, 2022 2.420 2.470 2.320 2.380 13,197 -0.08(-3.25%)
Jun 07, 2022 2.400 2.470 2.350 2.460 71,537 +0.01(+0.41%)
Jun 06, 2022 2.330 2.460 2.300 2.450 440,901 +0.14(+6.06%)
Jun 03, 2022 2.290 2.350 2.290 2.310 35,665 -0.02(-0.86%)
Jun 02, 2022 2.300 2.370 2.290 2.330 24,569 +0.06(+2.64%)
Jun 01, 2022 2.300 2.310 2.260 2.270 28,230 -0.10(-4.22%)
May 31, 2022 2.270 2.370 2.270 2.370 32,931 +0.00(+0.00%)
May 27, 2022 2.350 2.370 2.340 2.370 13,513 +0.04(+1.72%)
May 26, 2022 2.280 2.350 2.280 2.330 23,025 +0.03(+1.30%)
May 25, 2022 2.220 2.320 2.210 2.300 44,662 +0.04(+1.77%)
May 24, 2022 2.250 2.300 2.210 2.260 86,895 -0.04(-1.72%)
May 23, 2022 2.270 2.350 2.228 2.300 33,640 +0.04(+1.75%)
May 20, 2022 2.320 2.320 2.230 2.260 38,435 -0.05(-2.16%)
May 19, 2022 2.260 2.350 2.260 2.310 21,253 +0.04(+1.76%)
May 18, 2022 2.260 2.320 2.240 2.270 28,658 -0.03(-1.30%)
May 17, 2022 2.190 2.349 2.190 2.300 86,944 +0.08(+3.60%)
May 16, 2022 2.230 2.270 2.160 2.220 144,378 -0.06(-2.63%)
May 13, 2022 2.210 2.300 2.210 2.280 45,352 -0.03(-1.30%)
May 12, 2022 2.320 2.350 2.220 2.310 45,693 -0.04(-1.70%)
May 11, 2022 2.340 2.400 2.280 2.350 68,873 +0.01(+0.43%)
May 10, 2022 2.560 2.670 2.320 2.340 158,924 -0.50(-17.61%)
May 09, 2022 2.740 2.880 2.690 2.840 70,403 +0.04(+1.43%)
May 06, 2022 2.740 2.890 2.630 2.800 530,436 +0.06(+2.19%)
May 05, 2022 2.870 2.875 2.650 2.740 28,405 -0.20(-6.80%)
May 04, 2022 2.800 2.940 2.710 2.940 34,418 +0.14(+5.00%)
May 03, 2022 2.720 2.920 2.700 2.800 33,956 -0.02(-0.71%)
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.