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

PowerFleet, Inc. - Common Stock (NQ: AIOT )

7.170 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 7.140 7.250 7.040 7.170 1,115,874 +0.02(+0.28%)
Nov 26, 2024 7.260 7.340 7.030 7.150 1,806,716 -0.21(-2.85%)
Nov 25, 2024 7.160 7.380 6.930 7.360 2,003,159 +0.25(+3.52%)
Nov 22, 2024 6.800 7.230 6.750 7.110 3,301,992 +0.47(+7.08%)
Nov 21, 2024 6.520 6.800 6.360 6.640 2,215,808 +0.16(+2.47%)
Nov 20, 2024 6.530 6.560 5.850 6.480 2,261,749 -0.02(-0.31%)
Nov 19, 2024 6.220 6.570 6.120 6.500 2,840,740 +0.20(+3.17%)
Nov 18, 2024 5.950 6.355 5.880 6.300 1,967,550 +0.35(+5.88%)
Nov 15, 2024 6.010 6.075 5.710 5.950 1,778,093 -0.09(-1.49%)
Nov 14, 2024 6.200 6.470 5.873 6.040 2,264,753 -0.21(-3.36%)
Nov 13, 2024 5.300 6.680 5.230 6.250 4,265,615 +1.04(+19.96%)
Nov 12, 2024 4.890 5.250 4.800 5.210 2,071,603 -0.28(-5.10%)
Nov 11, 2024 5.550 5.575 5.370 5.490 1,402,116 +0.09(+1.67%)
Nov 08, 2024 5.370 5.585 5.288 5.400 754,136 +0.05(+0.93%)
Nov 07, 2024 5.330 5.395 5.200 5.350 869,475 +0.03(+0.56%)
Nov 06, 2024 5.300 5.350 5.100 5.320 1,211,256 +0.26(+5.14%)
Nov 05, 2024 4.940 5.110 4.940 5.060 682,792 +0.14(+2.85%)
Nov 04, 2024 4.800 5.000 4.765 4.920 782,689 +0.15(+3.14%)
Nov 01, 2024 5.030 5.090 4.750 4.770 842,288 -0.26(-5.17%)
Oct 31, 2024 5.340 5.340 4.990 5.030 1,008,544 -0.26(-4.91%)
Oct 30, 2024 5.110 5.290 5.035 5.290 1,060,081 +0.13(+2.52%)
Oct 29, 2024 5.140 5.310 5.100 5.160 910,358 -0.05(-0.96%)
Oct 28, 2024 5.160 5.290 5.130 5.210 671,389 +0.11(+2.16%)
Oct 25, 2024 5.190 5.240 5.030 5.100 1,006,728 -0.06(-1.16%)
Oct 24, 2024 5.330 5.330 5.120 5.160 692,197 -0.07(-1.34%)
Oct 23, 2024 5.420 5.540 5.160 5.230 920,523 -0.21(-3.86%)
Oct 22, 2024 5.540 5.605 5.370 5.440 851,687 -0.10(-1.81%)
Oct 21, 2024 5.650 5.710 5.475 5.540 906,626 +0.02(+0.36%)
Oct 18, 2024 5.440 5.550 5.310 5.520 873,687 +0.08(+1.47%)
Oct 17, 2024 5.480 5.506 5.250 5.440 529,919 -0.03(-0.55%)
Oct 16, 2024 5.320 5.640 5.320 5.470 842,005 +0.21(+3.99%)
Oct 15, 2024 5.250 5.315 5.090 5.260 519,552 +0.03(+0.57%)
Oct 14, 2024 5.410 5.480 5.200 5.230 701,258 -0.15(-2.79%)
Oct 11, 2024 5.340 5.540 5.240 5.380 892,035 +0.11(+2.09%)
Oct 10, 2024 5.610 5.620 5.070 5.270 1,974,933 -0.37(-6.56%)
Oct 09, 2024 5.040 5.810 4.980 5.640 2,412,153 +0.62(+12.35%)
Oct 08, 2024 5.010 5.170 4.950 5.020 852,327 +0.02(+0.40%)
Oct 07, 2024 5.040 5.300 4.940 5.000 799,821 -0.01(-0.20%)
Oct 04, 2024 5.050 5.090 4.930 5.010 575,372 +0.03(+0.60%)
Oct 03, 2024 4.670 5.005 4.630 4.980 879,213 +0.30(+6.41%)
Oct 02, 2024 5.090 5.090 4.604 4.680 1,682,365 -0.30(-6.02%)
Oct 01, 2024 4.990 5.015 4.840 4.980 466,105 -0.02(-0.40%)
Sep 30, 2024 5.270 5.280 4.870 5.000 1,033,907 -0.19(-3.66%)
Sep 27, 2024 4.940 5.230 4.860 5.190 1,102,768 +0.28(+5.70%)
Sep 26, 2024 4.930 4.990 4.860 4.910 567,021 +0.01(+0.20%)
Sep 25, 2024 4.900 4.955 4.810 4.900 652,622 -0.01(-0.20%)
Sep 24, 2024 4.810 4.925 4.720 4.910 593,335 +0.14(+2.94%)
Sep 23, 2024 5.000 5.110 4.660 4.770 1,134,799 -0.19(-3.83%)
Sep 20, 2024 5.180 5.195 4.950 4.960 1,651,007 -0.16(-3.13%)
Sep 19, 2024 5.200 5.225 4.930 5.120 1,084,697 +0.12(+2.40%)
Sep 18, 2024 5.020 5.530 4.780 5.000 4,777,363 +0.34(+7.30%)
Sep 17, 2024 4.840 4.880 4.595 4.660 849,533 -0.16(-3.32%)
Sep 16, 2024 4.910 4.930 4.770 4.820 228,739 -0.09(-1.83%)
Sep 13, 2024 4.650 4.910 4.650 4.910 346,064 +0.28(+6.05%)
Sep 12, 2024 4.540 4.630 4.450 4.630 569,103 +0.13(+2.89%)
Sep 11, 2024 4.520 4.558 4.370 4.500 801,880 -0.01(-0.22%)
Sep 10, 2024 4.610 4.610 4.340 4.510 981,965 -0.09(-1.96%)
Sep 09, 2024 4.630 4.695 4.480 4.600 676,535 +0.07(+1.55%)
Sep 06, 2024 4.620 4.730 4.480 4.530 827,950 -0.09(-1.95%)
Sep 05, 2024 4.650 4.700 4.540 4.620 695,703 -0.01(-0.22%)
Sep 04, 2024 4.710 4.750 4.595 4.630 738,628 -0.12(-2.53%)
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.