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

Powerfleet Inc (NQ: PWFL )

5.230 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 30, 2020 5.940 6.100 5.880 6.050 58,500 +0.04(+0.67%)
Oct 29, 2020 6.040 6.065 5.780 6.010 43,045 -0.11(-1.80%)
Oct 28, 2020 6.160 6.215 5.970 6.120 75,742 -0.21(-3.32%)
Oct 27, 2020 6.510 6.510 6.250 6.330 52,212 -0.21(-3.21%)
Oct 26, 2020 6.680 6.680 6.430 6.540 32,489 -0.24(-3.54%)
Oct 23, 2020 6.690 6.860 6.640 6.780 67,700 +0.15(+2.26%)
Oct 22, 2020 6.560 6.730 6.560 6.630 104,198 +0.12(+1.84%)
Oct 21, 2020 6.350 6.670 6.330 6.510 65,978 +0.10(+1.56%)
Oct 20, 2020 6.350 6.430 6.290 6.410 20,365 +0.12(+1.91%)
Oct 19, 2020 6.440 6.490 6.250 6.290 71,423 -0.11(-1.72%)
Oct 16, 2020 6.330 6.450 6.260 6.400 51,800 +0.09(+1.43%)
Oct 15, 2020 6.250 6.430 6.080 6.310 60,239 -0.06(-0.94%)
Oct 14, 2020 6.550 6.750 6.300 6.370 80,837 -0.21(-3.19%)
Oct 13, 2020 6.620 6.675 6.490 6.580 88,459 -0.11(-1.64%)
Oct 12, 2020 6.490 6.700 6.350 6.690 103,238 +0.43(+6.87%)
Oct 09, 2020 6.230 6.290 6.070 6.260 85,800 +0.30(+5.03%)
Oct 08, 2020 6.000 6.010 5.920 5.960 135,247 +0.08(+1.36%)
Oct 07, 2020 5.780 5.940 5.700 5.880 98,899 +0.07(+1.20%)
Oct 06, 2020 5.740 5.870 5.720 5.810 79,998 +0.09(+1.57%)
Oct 05, 2020 5.480 5.770 5.480 5.720 56,468 +0.27(+4.95%)
Oct 02, 2020 5.250 5.550 5.150 5.450 72,900 +0.01(+0.18%)
Oct 01, 2020 5.730 5.760 5.420 5.440 62,023 -0.19(-3.37%)
Sep 30, 2020 5.680 5.740 5.510 5.630 76,178 -0.05(-0.88%)
Sep 29, 2020 5.630 5.750 5.590 5.680 59,032 +0.01(+0.18%)
Sep 28, 2020 5.590 5.760 5.524 5.670 60,093 +0.13(+2.35%)
Sep 25, 2020 5.480 5.630 5.480 5.540 50,600 +0.02(+0.36%)
Sep 24, 2020 5.370 5.630 5.310 5.520 103,217 +0.05(+0.91%)
Sep 23, 2020 5.680 5.740 5.440 5.470 74,989 -0.27(-4.70%)
Sep 22, 2020 5.750 5.760 5.610 5.740 49,668 -0.03(-0.52%)
Sep 21, 2020 5.560 5.880 5.530 5.770 96,571 -0.19(-3.19%)
Sep 18, 2020 6.440 6.440 5.930 5.960 328,100 -0.39(-6.14%)
Sep 17, 2020 5.970 6.390 5.880 6.350 154,624 +0.35(+5.83%)
Sep 16, 2020 5.740 6.110 5.740 6.000 381,344 +0.27(+4.71%)
Sep 15, 2020 5.500 5.840 5.460 5.730 83,737 +0.28(+5.14%)
Sep 14, 2020 5.360 5.670 5.360 5.450 130,747 +0.12(+2.25%)
Sep 11, 2020 5.380 5.480 5.240 5.330 74,800 -0.03(-0.56%)
Sep 10, 2020 5.390 5.540 5.330 5.360 80,010 -0.14(-2.55%)
Sep 09, 2020 5.360 5.560 5.360 5.500 68,517 +0.20(+3.68%)
Sep 08, 2020 5.200 5.460 5.130 5.305 142,127 -0.04(-0.84%)
Sep 04, 2020 5.690 5.690 5.280 5.350 109,400 -0.27(-4.80%)
Sep 03, 2020 5.600 5.770 5.300 5.620 204,726 +0.03(+0.54%)
Sep 02, 2020 5.280 5.650 5.170 5.590 168,862 +0.22(+4.10%)
Sep 01, 2020 5.600 5.610 5.180 5.370 128,975 -0.25(-4.45%)
Aug 31, 2020 5.580 5.670 5.480 5.620 95,662 +0.06(+1.08%)
Aug 28, 2020 5.420 5.590 5.380 5.560 85,600 +0.14(+2.58%)
Aug 27, 2020 5.580 5.640 5.400 5.420 93,789 -0.14(-2.52%)
Aug 26, 2020 5.670 5.780 5.560 5.560 72,283 -0.11(-1.94%)
Aug 25, 2020 5.830 5.830 5.510 5.670 100,055 -0.15(-2.58%)
Aug 24, 2020 6.020 6.090 5.710 5.820 131,257 +0.04(+0.69%)
Aug 21, 2020 5.760 5.960 5.660 5.780 94,300 -0.03(-0.52%)
Aug 20, 2020 5.840 6.030 5.750 5.810 156,088 -0.14(-2.35%)
Aug 19, 2020 6.160 6.240 5.770 5.950 215,166 -0.14(-2.30%)
Aug 18, 2020 6.350 6.360 6.030 6.090 171,890 -0.10(-1.62%)
Aug 17, 2020 6.130 6.250 6.100 6.190 142,233 +0.17(+2.82%)
Aug 14, 2020 6.260 6.275 5.910 6.020 136,200 -0.26(-4.14%)
Aug 13, 2020 6.060 6.340 5.790 6.280 163,601 +0.16(+2.61%)
Aug 12, 2020 6.820 6.920 5.430 6.120 406,143 -0.61(-9.06%)
Aug 11, 2020 6.650 6.880 6.520 6.730 211,033 +0.23(+3.54%)
Aug 10, 2020 6.110 6.520 6.110 6.500 265,177 +0.42(+6.91%)
Aug 07, 2020 6.110 6.130 6.000 6.080 168,300 +0.09(+1.59%)
Aug 06, 2020 6.501 6.501 5.830 5.985 292,010 -0.01(-0.25%)
Aug 05, 2020 6.240 6.280 5.840 6.000 433,309 +0.05(+0.93%)
Aug 04, 2020 5.770 6.190 5.660 5.945 613,875 +0.54(+10.09%)
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.