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

Powerfleet Inc (NQ: PWFL )

4.520 +0.190 (+4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 3.080 3.480 3.051 3.430 140,088 +0.37(+12.09%)
Mar 30, 2023 3.020 3.100 2.900 3.060 78,832 +0.02(+0.66%)
Mar 29, 2023 3.040 3.060 3.000 3.040 21,191 +0.01(+0.33%)
Mar 28, 2023 3.000 3.070 2.960 3.030 23,293 +0.06(+2.02%)
Mar 27, 2023 2.850 2.970 2.850 2.970 12,798 +0.12(+4.03%)
Mar 24, 2023 2.750 2.860 2.740 2.855 31,341 +0.11(+4.20%)
Mar 23, 2023 2.820 2.840 2.610 2.740 72,690 -0.03(-1.08%)
Mar 22, 2023 2.800 2.900 2.690 2.770 38,238 -0.08(-2.81%)
Mar 21, 2023 2.860 2.890 2.800 2.850 18,333 +0.04(+1.42%)
Mar 20, 2023 2.840 2.931 2.800 2.810 46,188 -0.06(-2.09%)
Mar 17, 2023 2.880 3.220 2.660 2.870 55,797 -0.02(-0.69%)
Mar 16, 2023 2.820 3.020 2.820 2.890 47,972 +0.04(+1.40%)
Mar 15, 2023 3.100 3.110 2.820 2.850 116,686 -0.25(-8.06%)
Mar 14, 2023 2.990 3.250 2.995 3.100 75,616 +0.21(+7.27%)
Mar 13, 2023 2.780 2.970 2.780 2.890 57,406 -0.03(-1.03%)
Mar 10, 2023 3.050 3.070 2.890 2.920 40,996 -0.13(-4.26%)
Mar 09, 2023 2.800 3.270 2.780 3.050 216,766 +0.11(+3.74%)
Mar 08, 2023 2.800 2.950 2.690 2.940 85,761 +0.14(+5.00%)
Mar 07, 2023 2.620 2.850 2.620 2.800 158,790 +0.09(+3.32%)
Mar 06, 2023 2.730 2.750 2.560 2.710 250,439 +0.01(+0.37%)
Mar 03, 2023 2.750 2.750 2.660 2.700 56,515 -0.02(-0.74%)
Mar 02, 2023 2.740 2.770 2.680 2.720 111,768 -0.06(-2.16%)
Mar 01, 2023 2.760 2.930 2.720 2.780 83,870 +0.00(+0.00%)
Feb 28, 2023 2.750 2.860 2.720 2.780 135,887 +0.06(+2.21%)
Feb 27, 2023 2.630 2.850 2.630 2.720 136,724 +0.02(+0.74%)
Feb 24, 2023 2.610 2.750 2.600 2.700 85,897 -0.01(-0.37%)
Feb 23, 2023 2.700 2.710 2.520 2.710 40,349 +0.04(+1.50%)
Feb 22, 2023 2.690 2.730 2.670 2.670 14,250 -0.04(-1.48%)
Feb 21, 2023 2.660 2.720 2.600 2.710 55,627 -0.01(-0.37%)
Feb 17, 2023 2.700 2.800 2.700 2.720 52,365 -0.03(-1.09%)
Feb 16, 2023 2.650 2.840 2.620 2.750 112,002 -0.09(-3.17%)
Feb 15, 2023 2.750 3.000 2.750 2.840 131,232 +0.10(+3.65%)
Feb 14, 2023 2.810 2.820 2.740 2.740 178,981 -0.02(-0.72%)
Feb 13, 2023 2.760 2.790 2.700 2.760 45,749 -0.03(-1.08%)
Feb 10, 2023 2.710 2.805 2.660 2.790 62,155 +0.07(+2.57%)
Feb 09, 2023 2.740 2.820 2.700 2.720 87,068 +0.02(+0.74%)
Feb 08, 2023 2.680 2.768 2.640 2.700 36,991 -0.07(-2.53%)
Feb 07, 2023 2.650 2.800 2.610 2.770 37,536 +0.07(+2.59%)
Feb 06, 2023 2.710 2.790 2.660 2.700 192,434 -0.15(-5.26%)
Feb 03, 2023 2.880 2.950 2.850 2.850 157,413 -0.08(-2.73%)
Feb 02, 2023 2.800 3.000 2.800 2.930 67,212 +0.17(+6.16%)
Feb 01, 2023 2.910 2.941 2.760 2.760 60,472 -0.10(-3.50%)
Jan 31, 2023 2.860 2.920 2.750 2.860 40,288 +0.03(+1.06%)
Jan 30, 2023 2.850 2.910 2.760 2.830 54,975 +0.01(+0.35%)
Jan 27, 2023 2.670 2.970 2.670 2.820 20,057 +0.12(+4.44%)
Jan 26, 2023 2.750 2.750 2.670 2.700 11,468 +0.00(+0.00%)
Jan 25, 2023 2.710 2.790 2.680 2.700 29,715 -0.10(-3.57%)
Jan 24, 2023 2.800 2.950 2.760 2.800 19,114 -0.03(-1.06%)
Jan 23, 2023 2.810 2.870 2.710 2.830 44,634 +0.06(+2.17%)
Jan 20, 2023 2.730 2.850 2.730 2.770 25,810 +0.08(+2.97%)
Jan 19, 2023 2.640 2.715 2.640 2.690 93,522 +0.00(+0.00%)
Jan 18, 2023 2.790 2.960 2.670 2.690 52,381 +0.02(+0.75%)
Jan 17, 2023 2.590 2.790 2.590 2.670 8,897 +0.08(+3.09%)
Jan 13, 2023 2.700 2.760 2.520 2.590 159,399 -0.11(-4.07%)
Jan 12, 2023 2.800 2.820 2.700 2.700 80,839 -0.07(-2.53%)
Jan 11, 2023 2.770 2.920 2.691 2.770 125,444 +0.13(+4.92%)
Jan 10, 2023 2.700 2.790 2.640 2.640 72,829 -0.06(-2.22%)
Jan 09, 2023 2.650 2.765 2.630 2.700 49,908 +0.05(+1.89%)
Jan 06, 2023 2.581 2.690 2.581 2.650 3,495 +0.14(+5.58%)
Jan 05, 2023 2.650 2.730 2.500 2.510 73,131 -0.11(-4.20%)
Jan 04, 2023 2.720 2.800 2.580 2.620 23,378 -0.01(-0.38%)
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.