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

Powerfleet Inc (NQ: PWFL )

5.450 -0.030 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Sep 30, 2022 3.070 3.115 3.010 3.080 23,178 -0.02(-0.65%)
Sep 29, 2022 3.010 3.100 2.970 3.100 4,542 +0.10(+3.33%)
Sep 28, 2022 3.020 3.160 3.000 3.000 17,152 -0.03(-0.99%)
Sep 27, 2022 3.070 3.080 2.950 3.030 12,066 -0.03(-0.98%)
Sep 26, 2022 3.060 3.100 3.030 3.060 7,218 +0.02(+0.49%)
Sep 23, 2022 2.990 3.070 2.880 3.045 9,890 +0.04(+1.33%)
Sep 22, 2022 3.090 3.110 2.920 3.005 11,727 -0.06(-1.80%)
Sep 21, 2022 3.080 3.150 3.050 3.060 22,001 -0.04(-1.29%)
Sep 20, 2022 3.050 3.100 3.050 3.100 10,367 -0.01(-0.32%)
Sep 19, 2022 3.100 3.150 3.040 3.110 20,929 -0.03(-0.96%)
Sep 16, 2022 2.935 3.140 2.935 3.140 32,155 +0.18(+6.08%)
Sep 15, 2022 2.820 2.960 2.750 2.960 13,675 +0.13(+4.59%)
Sep 14, 2022 2.800 2.900 2.790 2.830 23,336 +0.04(+1.43%)
Sep 13, 2022 2.820 2.890 2.745 2.790 19,273 -0.10(-3.46%)
Sep 12, 2022 2.960 3.040 2.800 2.890 45,820 -0.18(-5.86%)
Sep 09, 2022 2.900 3.240 2.869 3.070 42,142 +0.18(+6.23%)
Sep 08, 2022 2.810 2.950 2.800 2.890 68,800 +0.00(+0.00%)
Sep 07, 2022 3.030 3.030 2.890 2.890 33,948 -0.11(-3.67%)
Sep 06, 2022 2.930 3.330 2.870 3.000 60,267 +0.00(+0.00%)
Sep 02, 2022 2.980 3.100 2.940 3.000 28,977 -0.03(-0.99%)
Sep 01, 2022 3.180 3.180 2.900 3.030 30,847 -0.16(-5.02%)
Aug 31, 2022 3.070 3.250 3.054 3.190 16,420 +0.08(+2.57%)
Aug 30, 2022 3.330 3.420 3.000 3.110 30,460 -0.22(-6.61%)
Aug 29, 2022 3.420 3.463 3.300 3.330 18,495 -0.14(-4.03%)
Aug 26, 2022 3.440 3.500 3.260 3.470 49,351 +0.06(+1.76%)
Aug 25, 2022 3.550 3.550 3.350 3.410 17,998 -0.07(-2.01%)
Aug 24, 2022 3.770 3.770 3.402 3.480 58,707 -0.31(-8.18%)
Aug 23, 2022 3.490 3.966 3.450 3.790 79,665 +0.35(+10.17%)
Aug 22, 2022 3.330 3.500 3.250 3.440 42,845 +0.04(+1.18%)
Aug 19, 2022 3.430 3.732 3.310 3.400 21,674 -0.09(-2.58%)
Aug 18, 2022 3.400 3.858 3.320 3.490 110,542 +0.15(+4.49%)
Aug 17, 2022 3.300 3.500 3.190 3.340 104,050 +0.04(+1.21%)
Aug 16, 2022 3.427 3.492 3.300 3.300 33,399 -0.12(-3.51%)
Aug 15, 2022 3.400 3.480 3.210 3.420 87,525 +0.04(+1.18%)
Aug 12, 2022 3.200 3.420 3.190 3.380 40,997 +0.24(+7.64%)
Aug 11, 2022 3.300 3.302 3.090 3.140 39,469 -0.09(-2.79%)
Aug 10, 2022 3.010 3.430 2.920 3.230 112,399 +0.27(+9.12%)
Aug 09, 2022 2.790 3.050 2.750 2.960 73,445 +0.21(+7.64%)
Aug 08, 2022 2.700 2.950 2.630 2.750 75,485 +0.19(+7.42%)
Aug 05, 2022 2.600 2.750 2.550 2.560 36,271 -0.10(-3.76%)
Aug 04, 2022 2.710 2.745 2.640 2.660 7,191 -0.04(-1.48%)
Aug 03, 2022 2.850 2.870 2.600 2.700 21,991 -0.16(-5.59%)
Aug 02, 2022 2.870 2.920 2.790 2.860 18,188 +0.01(+0.35%)
Aug 01, 2022 2.850 2.880 2.820 2.850 11,856 +0.10(+3.64%)
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%)
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.