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

Powerfleet Inc (NQ: PWFL )

5.225 -0.015 (-0.29%)
Streaming Delayed Price Updated: 12:47 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 (%)
Aug 31, 2021 7.080 7.180 7.042 7.120 56,127 +0.07(+0.99%)
Aug 30, 2021 6.870 7.140 6.860 7.050 134,398 -0.01(-0.14%)
Aug 27, 2021 6.920 7.190 6.920 7.060 87,767 +0.06(+0.86%)
Aug 26, 2021 7.060 7.179 6.955 7.000 47,583 -0.13(-1.82%)
Aug 25, 2021 6.950 7.150 6.890 7.130 59,016 +0.21(+3.03%)
Aug 24, 2021 6.900 6.960 6.860 6.920 55,828 +0.07(+1.02%)
Aug 23, 2021 6.740 6.930 6.581 6.850 159,771 +0.11(+1.63%)
Aug 20, 2021 6.740 6.790 6.690 6.740 81,661 +0.05(+0.75%)
Aug 19, 2021 6.910 6.990 6.660 6.690 70,256 -0.30(-4.29%)
Aug 18, 2021 6.860 7.100 6.820 6.990 80,466 +0.18(+2.64%)
Aug 17, 2021 6.680 6.840 6.660 6.810 226,199 -0.02(-0.29%)
Aug 16, 2021 6.800 6.900 6.740 6.830 158,910 -0.06(-0.87%)
Aug 13, 2021 7.040 7.090 6.800 6.890 238,448 -0.17(-2.41%)
Aug 12, 2021 7.220 7.220 7.020 7.060 184,234 -0.17(-2.35%)
Aug 11, 2021 7.170 7.340 7.140 7.230 164,714 +0.03(+0.42%)
Aug 10, 2021 7.240 7.380 7.170 7.200 122,104 -0.01(-0.14%)
Aug 09, 2021 7.060 7.240 6.910 7.210 51,027 +0.14(+1.98%)
Aug 06, 2021 7.170 7.230 7.060 7.070 67,340 -0.10(-1.39%)
Aug 05, 2021 6.630 7.220 6.630 7.170 139,947 +0.41(+6.07%)
Aug 04, 2021 6.800 6.850 6.556 6.760 211,857 -0.15(-2.17%)
Aug 03, 2021 6.810 6.960 6.620 6.910 82,903 +0.15(+2.22%)
Aug 02, 2021 6.780 6.960 6.750 6.760 119,287 -0.05(-0.73%)
Jul 30, 2021 6.620 6.840 6.560 6.810 105,901 +0.14(+2.10%)
Jul 29, 2021 6.630 6.950 6.600 6.670 141,552 -0.12(-1.77%)
Jul 28, 2021 6.580 6.820 6.550 6.790 250,674 +0.15(+2.26%)
Jul 27, 2021 6.740 6.790 6.560 6.640 403,421 -0.22(-3.21%)
Jul 26, 2021 7.220 7.220 6.820 6.860 148,621 -0.28(-3.92%)
Jul 23, 2021 7.060 7.210 6.960 7.140 70,750 +0.03(+0.42%)
Jul 22, 2021 7.280 7.370 7.010 7.110 59,801 -0.10(-1.39%)
Jul 21, 2021 7.030 7.290 6.930 7.210 97,473 +0.22(+3.15%)
Jul 20, 2021 6.800 7.110 6.800 6.990 125,391 +0.15(+2.19%)
Jul 19, 2021 6.720 6.870 6.660 6.840 164,636 -0.04(-0.58%)
Jul 16, 2021 6.940 7.015 6.850 6.880 183,976 -0.05(-0.72%)
Jul 15, 2021 6.830 6.950 6.700 6.930 190,352 -0.02(-0.29%)
Jul 14, 2021 6.930 7.070 6.790 6.950 187,770 +0.02(+0.29%)
Jul 13, 2021 6.850 7.000 6.780 6.930 197,991 +0.08(+1.17%)
Jul 12, 2021 6.850 6.900 6.760 6.850 68,059 -0.02(-0.29%)
Jul 09, 2021 6.850 6.900 6.820 6.870 84,825 +0.05(+0.73%)
Jul 08, 2021 6.690 6.930 6.610 6.820 147,458 -0.04(-0.58%)
Jul 07, 2021 6.910 6.930 6.810 6.860 168,908 -0.05(-0.72%)
Jul 06, 2021 6.970 6.980 6.870 6.910 168,210 -0.07(-1.00%)
Jul 02, 2021 7.070 7.090 6.900 6.980 112,239 -0.04(-0.57%)
Jul 01, 2021 7.180 7.290 6.980 7.020 144,259 -0.18(-2.50%)
Jun 30, 2021 7.490 7.490 7.120 7.200 189,535 -0.31(-4.13%)
Jun 29, 2021 7.340 7.570 7.230 7.510 130,543 +0.13(+1.76%)
Jun 28, 2021 7.240 7.470 7.170 7.380 194,681 +0.11(+1.51%)
Jun 25, 2021 7.010 7.300 6.850 7.270 4,413,716 +0.26(+3.71%)
Jun 24, 2021 7.030 7.090 6.850 7.010 228,500 -0.01(-0.14%)
Jun 23, 2021 7.050 7.070 6.950 7.020 239,123 -0.01(-0.14%)
Jun 22, 2021 6.870 7.040 6.750 7.030 255,634 +0.11(+1.59%)
Jun 21, 2021 7.120 7.120 6.750 6.920 273,624 -0.16(-2.26%)
Jun 18, 2021 7.140 7.390 7.030 7.080 1,391,036 -0.12(-1.67%)
Jun 17, 2021 7.470 7.740 7.180 7.200 432,107 -0.28(-3.74%)
Jun 16, 2021 7.400 7.550 7.330 7.480 283,079 +0.16(+2.19%)
Jun 15, 2021 7.330 7.550 7.280 7.320 380,797 +0.01(+0.14%)
Jun 14, 2021 6.970 7.390 6.970 7.310 370,273 +0.42(+6.10%)
Jun 11, 2021 6.840 6.940 6.800 6.890 139,190 +0.05(+0.73%)
Jun 10, 2021 6.900 6.981 6.830 6.840 196,432 -0.11(-1.58%)
Jun 09, 2021 6.940 7.000 6.900 6.950 197,953 -0.01(-0.14%)
Jun 08, 2021 6.900 7.040 6.890 6.960 182,860 +0.03(+0.43%)
Jun 07, 2021 6.860 7.040 6.830 6.930 255,290 +0.04(+0.58%)
Jun 04, 2021 6.820 6.920 6.740 6.890 162,668 +0.11(+1.62%)
Jun 03, 2021 6.690 6.940 6.690 6.780 202,862 +0.12(+1.80%)
Jun 02, 2021 6.720 6.730 6.540 6.660 205,516 -0.06(-0.89%)
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.