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

Powerfleet Inc (NQ: PWFL )

5.450 -0.050 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 08, 2023 2.800 2.840 2.780 2.790 55,433 +0.00(+0.00%)
May 05, 2023 2.700 2.860 2.670 2.790 52,318 +0.06(+2.01%)
May 04, 2023 2.760 2.850 2.735 2.735 62,550 -0.10(-3.36%)
May 03, 2023 2.840 2.890 2.760 2.830 27,974 +0.05(+1.80%)
May 02, 2023 2.810 2.830 2.750 2.780 32,639 +0.01(+0.36%)
May 01, 2023 2.810 2.850 2.770 2.770 32,403 -0.10(-3.48%)
Apr 28, 2023 2.750 2.870 2.750 2.870 45,719 +0.09(+3.24%)
Apr 27, 2023 2.780 2.780 2.740 2.780 15,999 +0.04(+1.46%)
Apr 26, 2023 2.710 2.790 2.710 2.740 15,683 +0.06(+2.24%)
Apr 25, 2023 2.680 2.830 2.660 2.680 58,795 +0.02(+0.75%)
Apr 24, 2023 2.770 2.770 2.660 2.660 39,818 -0.09(-3.27%)
Apr 21, 2023 2.670 2.790 2.670 2.750 35,415 +0.04(+1.48%)
Apr 20, 2023 2.730 2.790 2.680 2.710 32,907 -0.02(-0.73%)
Apr 19, 2023 2.760 2.800 2.690 2.730 54,858 -0.09(-3.19%)
Apr 18, 2023 2.840 2.960 2.820 2.820 74,689 -0.04(-1.40%)
Apr 17, 2023 3.000 3.000 2.850 2.860 34,826 -0.11(-3.70%)
Apr 14, 2023 3.000 3.030 2.890 2.970 67,107 -0.04(-1.49%)
Apr 13, 2023 3.020 3.240 2.980 3.015 49,240 -0.07(-2.43%)
Apr 12, 2023 3.040 3.100 2.990 3.090 27,206 +0.07(+2.32%)
Apr 11, 2023 3.000 3.056 2.990 3.020 34,168 -0.02(-0.66%)
Apr 10, 2023 3.060 3.189 2.890 3.040 34,750 -0.02(-0.65%)
Apr 06, 2023 3.030 3.105 2.990 3.060 18,772 +0.04(+1.32%)
Apr 05, 2023 3.090 3.173 2.910 3.020 60,651 -0.08(-2.58%)
Apr 04, 2023 3.190 3.250 3.090 3.100 16,924 -0.11(-3.43%)
Apr 03, 2023 3.460 3.490 3.120 3.210 54,778 -0.22(-6.41%)
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%)
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.