Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PowerFleet, Inc. - Common Stock
(NQ:
AIOT
)
5.520
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
4.980
4.980
4.710
4.750
881,394
-0.24(-4.81%)
Aug 30, 2024
4.930
5.030
4.850
4.990
857,216
+0.11(+2.25%)
Aug 29, 2024
4.910
4.969
4.843
4.880
591,256
-0.01(-0.20%)
Aug 28, 2024
4.910
4.990
4.830
4.890
412,491
-0.03(-0.61%)
Aug 27, 2024
4.810
4.920
4.770
4.920
464,409
+0.06(+1.23%)
Aug 26, 2024
4.940
4.976
4.780
4.860
1,028,737
-0.03(-0.61%)
Aug 23, 2024
4.830
4.940
4.760
4.890
976,124
+0.02(+0.41%)
Aug 22, 2024
5.030
5.220
4.380
4.870
1,831,263
-0.02(-0.41%)
Aug 21, 2024
4.920
4.970
4.880
4.890
654,638
+0.00(+0.00%)
Aug 20, 2024
4.860
4.910
4.800
4.890
696,120
-0.02(-0.41%)
Aug 19, 2024
4.830
4.980
4.790
4.910
754,348
+0.09(+1.87%)
Aug 16, 2024
4.840
4.900
4.788
4.820
522,670
-0.02(-0.41%)
Aug 15, 2024
4.840
4.870
4.740
4.840
858,996
+0.06(+1.26%)
Aug 14, 2024
4.760
4.940
4.670
4.780
846,102
-0.01(-0.21%)
Aug 13, 2024
4.700
4.800
4.550
4.790
774,105
+0.23(+5.04%)
Aug 12, 2024
4.570
4.720
4.510
4.560
650,059
-0.08(-1.83%)
Aug 09, 2024
4.770
4.900
4.470
4.645
981,509
-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%)
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
.