Powerfleet Inc (NQ: PWFL )

4.310 -0.140 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 4.460 4.500 4.270 4.310 1,029,055 -0.14(-3.15%)
Jun 17, 2024 4.510 4.580 4.440 4.450 603,483 -0.08(-1.77%)
Jun 14, 2024 4.550 4.615 4.440 4.530 415,893 -0.03(-0.66%)
Jun 13, 2024 4.660 4.680 4.500 4.560 489,456 -0.08(-1.72%)
Jun 12, 2024 4.550 4.690 4.550 4.640 316,437 +0.14(+3.11%)
Jun 11, 2024 4.530 4.585 4.430 4.500 430,656 -0.06(-1.32%)
Jun 10, 2024 4.600 4.760 4.545 4.560 435,639 -0.03(-0.65%)
Jun 07, 2024 4.670 4.750 4.500 4.590 648,860 -0.14(-2.96%)
Jun 06, 2024 4.880 4.970 4.670 4.730 578,729 -0.17(-3.47%)
Jun 05, 2024 4.810 4.970 4.775 4.900 613,658 +0.13(+2.73%)
Jun 04, 2024 5.190 5.220 4.760 4.770 734,292 -0.47(-8.88%)
Jun 03, 2024 5.370 5.380 5.190 5.235 433,461 -0.07(-1.41%)
May 31, 2024 5.460 5.489 5.185 5.310 612,941 -0.12(-2.21%)
May 30, 2024 5.430 5.490 5.340 5.430 492,205 +0.03(+0.56%)
May 29, 2024 5.370 5.430 5.290 5.400 575,148 -0.01(-0.18%)
May 28, 2024 5.420 5.480 5.270 5.410 571,071 +0.09(+1.69%)
May 24, 2024 5.230 5.440 5.210 5.320 605,264 +0.09(+1.72%)
May 23, 2024 5.250 5.410 5.095 5.230 674,322 -0.01(-0.19%)
May 22, 2024 5.470 5.580 5.160 5.240 673,251 -0.26(-4.73%)
May 21, 2024 5.450 5.580 5.370 5.500 731,964 +0.05(+0.92%)
May 20, 2024 5.460 5.525 5.360 5.450 542,845 -0.01(-0.18%)
May 17, 2024 5.380 5.510 5.355 5.460 546,701 +0.01(+0.18%)
May 16, 2024 5.520 5.530 5.350 5.450 584,505 -0.05(-0.91%)
May 15, 2024 5.380 5.560 5.380 5.500 1,333,584 +0.05(+0.92%)
May 14, 2024 5.510 5.530 5.290 5.450 757,682 -0.03(-0.55%)
May 13, 2024 5.210 5.520 5.190 5.480 919,384 +0.28(+5.38%)
May 10, 2024 5.040 5.240 5.000 5.200 666,091 +0.16(+3.17%)
May 09, 2024 4.990 5.150 4.960 5.040 571,564 +0.08(+1.61%)
May 08, 2024 5.180 5.190 4.930 4.960 674,227 -0.16(-3.13%)
May 07, 2024 5.200 5.425 5.080 5.120 2,363,448 -0.09(-1.73%)
May 06, 2024 5.020 5.280 4.952 5.210 1,787,561 +0.22(+4.41%)
May 03, 2024 5.100 5.100 4.810 4.990 904,984 -0.02(-0.40%)
May 02, 2024 4.910 5.070 4.710 5.010 676,761 +0.12(+2.45%)
May 01, 2024 4.700 5.150 4.700 4.890 937,679 +0.10(+2.09%)
Apr 30, 2024 4.660 4.815 4.600 4.790 801,309 +0.13(+2.79%)
Apr 29, 2024 4.530 4.740 4.510 4.660 792,228 +0.14(+3.10%)
Apr 26, 2024 4.370 4.530 4.290 4.520 965,099 +0.19(+4.39%)
Apr 25, 2024 4.200 4.370 4.020 4.330 669,608 +0.11(+2.61%)
Apr 24, 2024 4.190 4.360 4.175 4.220 642,271 +0.03(+0.72%)
Apr 23, 2024 4.050 4.330 3.955 4.190 727,868 +0.13(+3.20%)
Apr 22, 2024 3.960 4.090 3.910 4.060 470,853 +0.07(+1.75%)
Apr 19, 2024 4.020 4.020 3.845 3.990 648,178 -0.07(-1.72%)
Apr 18, 2024 4.020 4.120 3.860 4.060 801,120 +0.01(+0.25%)
Apr 17, 2024 4.080 4.170 4.005 4.050 306,699 -0.01(-0.25%)
Apr 16, 2024 4.180 4.275 3.980 4.060 453,588 -0.17(-4.02%)
Apr 15, 2024 4.180 4.240 4.085 4.230 811,902 +0.04(+0.95%)
Apr 12, 2024 4.250 4.287 4.010 4.190 676,418 -0.06(-1.41%)
Apr 11, 2024 4.220 4.390 4.035 4.250 1,055,787 +0.09(+2.16%)
Apr 10, 2024 4.420 4.465 4.150 4.160 748,458 -0.31(-6.94%)
Apr 09, 2024 4.450 4.660 4.330 4.470 729,160 +0.04(+0.90%)
Apr 08, 2024 4.640 4.750 4.390 4.430 703,758 -0.31(-6.54%)
Apr 05, 2024 4.570 4.850 4.540 4.740 720,947 +0.17(+3.72%)
Apr 04, 2024 4.750 5.040 4.510 4.570 856,961 -0.18(-3.79%)
Apr 03, 2024 5.180 5.320 4.580 4.750 1,175,890 -0.37(-7.23%)
Apr 02, 2024 5.010 5.670 4.920 5.120 2,120,689 +0.20(+4.07%)
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.