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

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

6.530 +0.150 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.270 6.630 6.100 6.530 4,891,167 +0.14(+2.19%)
Dec 19, 2024 6.520 6.600 6.195 6.390 2,475,944 +0.03(+0.55%)
Dec 18, 2024 7.000 7.150 6.230 6.355 1,798,984 -0.58(-8.43%)
Dec 17, 2024 6.900 7.210 6.884 6.940 1,840,934 -0.01(-0.14%)
Dec 16, 2024 6.550 6.995 6.550 6.950 1,677,624 +0.34(+5.14%)
Dec 13, 2024 6.760 6.860 6.550 6.610 1,182,108 -0.18(-2.65%)
Dec 12, 2024 6.840 6.880 6.640 6.790 804,958 -0.07(-1.02%)
Dec 11, 2024 6.870 6.990 6.750 6.860 1,308,062 +0.12(+1.78%)
Dec 10, 2024 7.020 7.020 6.620 6.740 1,425,545 -0.28(-3.99%)
Dec 09, 2024 7.000 7.280 6.940 7.020 1,667,493 +0.12(+1.74%)
Dec 06, 2024 6.690 6.980 6.630 6.900 1,914,297 +0.30(+4.55%)
Dec 05, 2024 7.080 7.250 6.565 6.600 1,401,839 -0.54(-7.56%)
Dec 04, 2024 7.030 7.210 7.000 7.140 1,060,107 +0.10(+1.42%)
Dec 03, 2024 6.910 7.060 6.710 7.040 1,097,512 +0.09(+1.37%)
Dec 02, 2024 7.100 7.150 6.810 6.945 1,441,086 -0.09(-1.35%)
Nov 29, 2024 7.130 7.270 7.025 7.040 577,061 -0.13(-1.81%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.