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

Powerfleet Inc (NQ: PWFL )

5.140 -0.100 (-1.91%)
Streaming Delayed Price Updated: 2:13 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 (%)
Jul 31, 2020 4.550 4.550 4.310 4.480 62,300 -0.10(-2.18%)
Jul 30, 2020 4.470 4.580 4.360 4.580 33,925 +0.10(+2.23%)
Jul 29, 2020 4.410 4.490 4.330 4.480 64,753 +0.01(+0.22%)
Jul 28, 2020 4.730 4.730 4.390 4.470 73,489 -0.14(-3.04%)
Jul 27, 2020 4.280 4.610 4.260 4.610 105,559 +0.44(+10.55%)
Jul 24, 2020 4.290 4.290 4.060 4.170 63,200 -0.14(-3.25%)
Jul 23, 2020 4.470 4.520 4.250 4.310 32,414 -0.14(-3.15%)
Jul 22, 2020 4.440 4.690 4.350 4.450 171,272 -0.01(-0.22%)
Jul 21, 2020 4.550 4.670 4.420 4.460 88,419 +0.00(+0.00%)
Jul 20, 2020 4.410 4.540 4.410 4.460 40,122 +0.05(+1.13%)
Jul 17, 2020 4.300 4.470 4.300 4.410 50,400 +0.09(+2.08%)
Jul 16, 2020 4.280 4.340 4.200 4.320 56,780 +0.01(+0.23%)
Jul 15, 2020 4.170 4.320 4.110 4.310 128,988 +0.21(+5.12%)
Jul 14, 2020 4.140 4.180 3.950 4.100 110,933 -0.04(-0.97%)
Jul 13, 2020 4.410 4.410 4.010 4.140 135,538 -0.18(-4.17%)
Jul 10, 2020 4.110 4.340 4.060 4.320 68,500 +0.21(+5.11%)
Jul 09, 2020 4.330 4.340 4.070 4.110 139,986 -0.21(-4.86%)
Jul 08, 2020 4.460 4.460 4.110 4.320 98,244 -0.10(-2.26%)
Jul 07, 2020 4.600 4.635 4.390 4.420 76,525 -0.23(-4.95%)
Jul 06, 2020 4.630 4.690 4.510 4.650 101,505 +0.12(+2.65%)
Jul 02, 2020 4.530 4.600 4.450 4.530 115,200 -0.05(-1.09%)
Jul 01, 2020 4.520 4.650 4.500 4.580 115,452 -0.04(-0.87%)
Jun 30, 2020 4.480 4.670 4.390 4.620 121,839 +0.10(+2.21%)
Jun 29, 2020 4.520 4.570 4.340 4.520 192,930 -0.18(-3.83%)
Jun 26, 2020 4.920 4.960 4.420 4.700 2,977,900 -0.27(-5.43%)
Jun 25, 2020 4.750 5.200 4.650 4.970 280,808 +0.08(+1.64%)
Jun 24, 2020 4.830 4.910 4.630 4.890 270,881 +0.01(+0.20%)
Jun 23, 2020 4.820 4.920 4.630 4.880 198,446 +0.13(+2.74%)
Jun 22, 2020 4.900 4.900 4.720 4.750 222,177 -0.16(-3.26%)
Jun 19, 2020 5.060 5.270 4.840 4.910 169,200 -0.10(-2.00%)
Jun 18, 2020 5.080 5.100 4.880 5.010 132,514 -0.11(-2.15%)
Jun 17, 2020 5.120 5.210 5.040 5.120 74,655 +0.00(+0.00%)
Jun 16, 2020 5.100 5.210 4.900 5.120 126,392 +0.04(+0.79%)
Jun 15, 2020 4.910 5.380 4.883 5.080 139,512 +0.12(+2.42%)
Jun 12, 2020 4.880 5.085 4.835 4.960 163,700 +0.19(+3.98%)
Jun 11, 2020 4.810 4.865 4.610 4.770 240,455 -0.26(-5.17%)
Jun 10, 2020 5.160 5.200 4.800 5.030 184,419 -0.16(-3.08%)
Jun 09, 2020 5.250 5.280 5.080 5.190 70,497 -0.10(-1.89%)
Jun 08, 2020 5.420 5.620 5.260 5.290 250,522 -0.06(-1.12%)
Jun 05, 2020 5.380 5.439 5.280 5.350 359,900 +0.06(+1.13%)
Jun 04, 2020 5.080 5.300 5.040 5.290 276,746 +0.29(+5.80%)
Jun 03, 2020 5.060 5.099 4.920 5.000 107,986 -0.01(-0.20%)
Jun 02, 2020 4.840 5.030 4.750 5.010 149,925 +0.20(+4.16%)
Jun 01, 2020 4.720 4.840 4.720 4.810 112,466 +0.11(+2.34%)
May 29, 2020 4.700 4.800 4.510 4.700 79,900 +0.00(+0.00%)
May 28, 2020 4.750 4.760 4.680 4.700 138,496 -0.01(-0.21%)
May 27, 2020 4.980 4.980 4.650 4.710 119,953 -0.29(-5.80%)
May 26, 2020 5.130 5.230 4.940 5.000 154,369 +0.17(+3.52%)
May 22, 2020 4.840 4.980 4.600 4.830 115,500 +0.03(+0.63%)
May 21, 2020 4.850 4.930 4.790 4.800 65,788 -0.04(-0.83%)
May 20, 2020 4.870 4.870 4.700 4.840 58,913 +0.10(+2.11%)
May 19, 2020 4.520 4.946 4.520 4.740 98,187 +0.28(+6.28%)
May 18, 2020 4.300 4.540 4.290 4.460 155,114 +0.36(+8.78%)
May 15, 2020 3.820 4.440 3.760 4.100 206,300 +0.24(+6.22%)
May 14, 2020 3.960 3.990 3.560 3.860 437,537 -0.40(-9.39%)
May 13, 2020 4.570 4.620 4.120 4.260 205,939 -0.29(-6.37%)
May 12, 2020 4.660 4.700 4.540 4.550 188,519 -0.05(-1.09%)
May 11, 2020 4.650 4.780 4.530 4.600 124,123 -0.06(-1.29%)
May 08, 2020 4.590 4.660 4.550 4.660 116,800 +0.11(+2.42%)
May 07, 2020 4.690 4.810 4.490 4.550 144,093 +0.02(+0.44%)
May 06, 2020 4.520 4.650 4.490 4.530 397,808 +0.05(+1.12%)
May 05, 2020 4.530 4.580 4.400 4.480 202,858 +0.12(+2.75%)
May 04, 2020 4.520 4.600 4.115 4.360 314,762 -0.35(-7.43%)
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.