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

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

4.645 -0.085 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 4.770 4.900 4.470 4.645 981,508 -0.09(-1.80%)
Aug 08, 2024 4.790 4.900 4.580 4.730 891,414 +0.07(+1.50%)
Aug 07, 2024 4.990 5.010 4.620 4.660 1,127,393 -0.25(-5.09%)
Aug 06, 2024 4.520 5.005 4.390 4.910 1,522,490 +0.67(+15.80%)
Aug 05, 2024 4.040 4.360 3.990 4.240 1,139,014 -0.08(-1.85%)
Aug 02, 2024 4.250 4.440 4.172 4.320 1,018,619 -0.11(-2.48%)
Aug 01, 2024 4.440 4.530 4.300 4.430 1,100,210 -0.10(-2.21%)
Jul 31, 2024 4.560 4.650 4.480 4.530 693,007 -0.02(-0.44%)
Jul 30, 2024 4.540 4.600 4.410 4.550 572,479 +0.05(+1.11%)
Jul 29, 2024 4.740 4.750 4.495 4.500 817,913 -0.27(-5.66%)
Jul 26, 2024 4.900 4.900 4.620 4.770 525,121 -0.02(-0.42%)
Jul 25, 2024 4.820 4.900 4.650 4.790 488,112 +0.03(+0.63%)
Jul 24, 2024 4.830 4.930 4.700 4.760 534,326 -0.12(-2.46%)
Jul 23, 2024 5.100 5.100 4.850 4.880 740,704 -0.22(-4.31%)
Jul 22, 2024 4.870 5.100 4.800 5.100 452,948 +0.14(+2.82%)
Jul 19, 2024 5.110 5.180 4.880 4.960 659,696 -0.04(-0.80%)
Jul 18, 2024 5.220 5.230 4.890 5.000 749,358 -0.08(-1.57%)
Jul 17, 2024 5.030 5.110 4.820 5.080 1,207,875 -0.12(-2.31%)
Jul 16, 2024 4.900 5.245 4.889 5.200 1,141,576 +0.30(+6.12%)
Jul 15, 2024 4.740 5.030 4.690 4.900 638,066 +0.21(+4.48%)
Jul 12, 2024 4.740 4.850 4.675 4.690 581,558 +0.03(+0.64%)
Jul 11, 2024 4.350 4.700 4.350 4.660 683,364 +0.29(+6.64%)
Jul 10, 2024 4.150 4.380 4.140 4.370 508,544 +0.26(+6.33%)
Jul 09, 2024 4.250 4.250 4.005 4.110 861,861 -0.15(-3.52%)
Jul 08, 2024 4.310 4.380 4.060 4.260 906,181 +0.01(+0.24%)
Jul 05, 2024 4.530 4.540 4.240 4.250 758,235 -0.33(-7.21%)
Jul 03, 2024 4.480 4.610 4.450 4.580 318,283 +0.04(+0.88%)
Jul 02, 2024 4.750 4.785 4.530 4.540 698,249 -0.31(-6.39%)
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.