PowerFleet, Inc. (PWFL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.3700 | 4.5300 | 4.2900 | 4.5300 | 4.5300 | 964,800 |
| Apr 25, 2024 | 4.2000 | 4.3700 | 4.0200 | 4.3300 | 4.3300 | 669,600 |
| Apr 24, 2024 | 4.1900 | 4.3600 | 4.1800 | 4.2200 | 4.2200 | 642,300 |
| Apr 23, 2024 | 4.0500 | 4.3300 | 3.9600 | 4.1900 | 4.1900 | 727,900 |
| Apr 22, 2024 | 3.9600 | 4.0900 | 3.9100 | 4.0600 | 4.0600 | 470,900 |
| Apr 19, 2024 | 4.0200 | 4.0200 | 3.8500 | 3.9900 | 3.9900 | 648,200 |
| Apr 18, 2024 | 4.0200 | 4.1200 | 3.8600 | 4.0600 | 4.0600 | 801,100 |
| Apr 17, 2024 | 4.0800 | 4.1700 | 4.0100 | 4.0500 | 4.0500 | 306,700 |
| Apr 16, 2024 | 4.1800 | 4.2800 | 3.9800 | 4.0600 | 4.0600 | 453,600 |
| Apr 15, 2024 | 4.1800 | 4.2400 | 4.0900 | 4.2300 | 4.2300 | 811,900 |
| Apr 12, 2024 | 4.2500 | 4.2900 | 4.0100 | 4.1900 | 4.1900 | 676,400 |
| Apr 11, 2024 | 4.2200 | 4.3900 | 4.0400 | 4.2500 | 4.2500 | 1,055,900 |
| Apr 10, 2024 | 4.4200 | 4.4700 | 4.1500 | 4.1600 | 4.1600 | 748,500 |
| Apr 09, 2024 | 4.4500 | 4.6600 | 4.3300 | 4.4700 | 4.4700 | 729,200 |
| Apr 08, 2024 | 4.6400 | 4.7500 | 4.3900 | 4.4300 | 4.4300 | 703,600 |
| Apr 05, 2024 | 4.5700 | 4.8500 | 4.5400 | 4.7400 | 4.7400 | 720,300 |
| Apr 04, 2024 | 4.7500 | 5.0400 | 4.5100 | 4.5700 | 4.5700 | 856,900 |
| Apr 03, 2024 | 5.1800 | 5.3200 | 4.5800 | 4.7500 | 4.7500 | 1,176,700 |
| Apr 02, 2024 | 5.0100 | 5.6700 | 4.9200 | 5.1200 | 5.1200 | 2,121,500 |
| Apr 01, 2024 | 5.5800 | 5.6400 | 4.8200 | 4.9200 | 4.9200 | 2,136,400 |
| Mar 28, 2024 | 5.0000 | 5.4900 | 4.9000 | 5.3400 | 5.3400 | 1,739,400 |
| Mar 27, 2024 | 4.7900 | 5.0500 | 4.7300 | 4.9400 | 4.9400 | 988,100 |
| Mar 26, 2024 | 4.6200 | 4.8100 | 4.5600 | 4.7900 | 4.7900 | 840,300 |
| Mar 25, 2024 | 4.5400 | 4.6800 | 4.4200 | 4.6300 | 4.6300 | 5,546,300 |
| Mar 22, 2024 | 4.6500 | 4.7200 | 4.5000 | 4.5300 | 4.5300 | 1,779,900 |
| Mar 21, 2024 | 4.5600 | 4.7200 | 4.4300 | 4.6700 | 4.6700 | 1,351,700 |
| Mar 20, 2024 | 4.1400 | 4.6300 | 4.1000 | 4.6100 | 4.6100 | 2,031,700 |
| Mar 19, 2024 | 3.9700 | 4.1400 | 3.8100 | 4.0800 | 4.0800 | 998,900 |
| Mar 18, 2024 | 3.7100 | 3.9800 | 3.6500 | 3.9200 | 3.9200 | 1,129,600 |
| Mar 15, 2024 | 3.8300 | 3.8800 | 3.5800 | 3.6300 | 3.6300 | 907,500 |
| Mar 14, 2024 | 3.5800 | 4.1900 | 3.5800 | 3.7700 | 3.7700 | 2,324,800 |
| Mar 13, 2024 | 3.2300 | 3.6000 | 3.1800 | 3.5600 | 3.5600 | 1,492,200 |
| Mar 12, 2024 | 2.9000 | 3.2000 | 2.8800 | 3.1600 | 3.1600 | 864,800 |
| Mar 11, 2024 | 3.0000 | 3.0600 | 2.8900 | 2.9000 | 2.9000 | 387,200 |
| Mar 08, 2024 | 3.1200 | 3.1200 | 2.9300 | 2.9900 | 2.9900 | 236,200 |
| Mar 07, 2024 | 3.1200 | 3.1300 | 3.0500 | 3.1300 | 3.1300 | 81,800 |
| Mar 06, 2024 | 3.1500 | 3.1500 | 3.0700 | 3.1200 | 3.1200 | 154,100 |
| Mar 05, 2024 | 3.1600 | 3.1600 | 3.1100 | 3.1400 | 3.1400 | 97,500 |
| Mar 04, 2024 | 3.1600 | 3.2000 | 3.1100 | 3.1700 | 3.1700 | 138,900 |
| Mar 01, 2024 | 3.2100 | 3.2400 | 3.1200 | 3.1800 | 3.1800 | 136,600 |
| Feb 29, 2024 | 3.1900 | 3.2100 | 3.1000 | 3.1700 | 3.1700 | 283,000 |
| Feb 28, 2024 | 3.1500 | 3.1900 | 3.1100 | 3.1500 | 3.1500 | 97,600 |
| Feb 27, 2024 | 3.0900 | 3.2000 | 3.0900 | 3.1300 | 3.1300 | 66,900 |
| Feb 26, 2024 | 2.9700 | 3.1000 | 2.9300 | 3.0500 | 3.0500 | 57,400 |
| Feb 23, 2024 | 2.8600 | 3.0300 | 2.8600 | 2.9900 | 2.9900 | 151,200 |
| Feb 22, 2024 | 2.9700 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | 115,700 |
| Feb 21, 2024 | 2.9700 | 2.9900 | 2.8500 | 2.9300 | 2.9300 | 95,200 |
| Feb 20, 2024 | 3.0300 | 3.0600 | 2.9200 | 2.9900 | 2.9900 | 158,300 |
| Feb 16, 2024 | 3.1100 | 3.1100 | 3.0100 | 3.0600 | 3.0600 | 81,900 |
| Feb 15, 2024 | 3.1200 | 3.1400 | 3.0700 | 3.1000 | 3.1000 | 29,100 |
| Feb 14, 2024 | 3.1700 | 3.2200 | 3.0400 | 3.1100 | 3.1100 | 50,900 |
| Feb 13, 2024 | 3.1400 | 3.2200 | 3.1100 | 3.1200 | 3.1200 | 76,300 |
| Feb 12, 2024 | 3.2400 | 3.2600 | 3.2000 | 3.2100 | 3.2100 | 60,800 |
| Feb 09, 2024 | 3.2400 | 3.2600 | 3.1800 | 3.2400 | 3.2400 | 61,600 |
| Feb 08, 2024 | 3.2500 | 3.2700 | 3.1900 | 3.2500 | 3.2500 | 253,200 |
| Feb 07, 2024 | 3.2000 | 3.2300 | 3.1700 | 3.2300 | 3.2300 | 131,800 |
| Feb 06, 2024 | 3.1200 | 3.2100 | 3.0900 | 3.1800 | 3.1800 | 94,100 |
| Feb 05, 2024 | 3.1500 | 3.1700 | 3.0800 | 3.1600 | 3.1600 | 251,600 |
| Feb 02, 2024 | 3.1200 | 3.1900 | 2.9900 | 3.1700 | 3.1700 | 137,000 |
| Feb 01, 2024 | 3.2200 | 3.2200 | 3.0900 | 3.1500 | 3.1500 | 226,000 |
| Jan 31, 2024 | 2.9600 | 3.2600 | 2.9100 | 3.2000 | 3.2000 | 499,500 |
| Jan 30, 2024 | 3.0100 | 3.0300 | 2.8900 | 2.9100 | 2.9100 | 176,300 |
| Jan 29, 2024 | 2.9800 | 3.0000 | 2.8600 | 2.9700 | 2.9700 | 173,000 |
| Jan 26, 2024 | 3.0700 | 3.1300 | 2.9100 | 3.0100 | 3.0100 | 154,200 |
| Jan 25, 2024 | 3.2000 | 3.2000 | 3.0000 | 3.0600 | 3.0600 | 201,400 |
| Jan 24, 2024 | 3.3100 | 3.3300 | 3.1500 | 3.2200 | 3.2200 | 119,300 |
| Jan 23, 2024 | 3.2900 | 3.3300 | 3.2200 | 3.2800 | 3.2800 | 116,300 |
| Jan 22, 2024 | 3.3500 | 3.4200 | 3.2700 | 3.2700 | 3.2700 | 233,300 |
| Jan 19, 2024 | 3.3700 | 3.3800 | 3.3000 | 3.3600 | 3.3600 | 179,400 |
| Jan 18, 2024 | 3.3500 | 3.3900 | 3.2800 | 3.3300 | 3.3300 | 85,400 |
| Jan 17, 2024 | 3.2200 | 3.3500 | 3.1200 | 3.3300 | 3.3300 | 84,600 |
| Jan 16, 2024 | 3.1500 | 3.3200 | 3.1500 | 3.2400 | 3.2400 | 71,200 |
| Jan 12, 2024 | 3.2200 | 3.2800 | 3.1800 | 3.2700 | 3.2700 | 55,400 |
| Jan 11, 2024 | 3.2900 | 3.2900 | 3.0300 | 3.2200 | 3.2200 | 69,100 |
| Jan 10, 2024 | 3.1400 | 3.2900 | 3.1000 | 3.2600 | 3.2600 | 109,800 |
| Jan 09, 2024 | 3.1600 | 3.1800 | 3.0900 | 3.1500 | 3.1500 | 75,200 |
| Jan 08, 2024 | 3.0800 | 3.2200 | 3.0000 | 3.1900 | 3.1900 | 186,900 |
| Jan 05, 2024 | 3.1500 | 3.2300 | 3.0700 | 3.0700 | 3.0700 | 123,100 |
| Jan 04, 2024 | 3.1500 | 3.2100 | 3.1300 | 3.1400 | 3.1400 | 103,700 |
| Jan 03, 2024 | 3.1900 | 3.2100 | 3.0700 | 3.1900 | 3.1900 | 105,400 |
| Jan 02, 2024 | 3.4300 | 3.4300 | 3.1600 | 3.2800 | 3.2800 | 189,500 |
| Dec 29, 2023 | 3.2400 | 3.4300 | 3.1800 | 3.4200 | 3.4200 | 268,800 |
| Dec 28, 2023 | 3.0500 | 3.2100 | 3.0000 | 3.2000 | 3.2000 | 168,900 |
| Dec 27, 2023 | 3.0700 | 3.2400 | 2.9800 | 3.0500 | 3.0500 | 180,900 |
| Dec 26, 2023 | 2.7900 | 3.1000 | 2.7900 | 3.0300 | 3.0300 | 251,500 |
| Dec 22, 2023 | 2.6000 | 2.8200 | 2.5500 | 2.8000 | 2.8000 | 179,000 |
| Dec 21, 2023 | 2.5900 | 2.6300 | 2.5200 | 2.6100 | 2.6100 | 103,200 |
| Dec 20, 2023 | 2.4800 | 2.6000 | 2.4400 | 2.5600 | 2.5600 | 191,400 |
| Dec 19, 2023 | 2.5500 | 2.5800 | 2.4800 | 2.4800 | 2.4800 | 167,200 |
| Dec 18, 2023 | 2.6600 | 2.6600 | 2.5300 | 2.5400 | 2.5400 | 93,700 |
| Dec 15, 2023 | 2.5400 | 2.6300 | 2.4500 | 2.6300 | 2.6300 | 99,000 |
| Dec 14, 2023 | 2.2800 | 2.5300 | 2.2800 | 2.5300 | 2.5300 | 344,900 |
| Dec 13, 2023 | 2.2500 | 2.2800 | 2.2200 | 2.2500 | 2.2500 | 90,200 |
| Dec 12, 2023 | 2.2900 | 2.2900 | 2.2200 | 2.2500 | 2.2500 | 119,900 |
| Dec 11, 2023 | 2.3300 | 2.3300 | 2.2500 | 2.2800 | 2.2800 | 115,600 |
| Dec 08, 2023 | 2.2400 | 2.3300 | 2.2200 | 2.3100 | 2.3100 | 88,100 |
| Dec 07, 2023 | 2.3100 | 2.3100 | 2.2200 | 2.2400 | 2.2400 | 168,700 |
| Dec 06, 2023 | 2.3100 | 2.3500 | 2.2600 | 2.3100 | 2.3100 | 130,000 |
| Dec 05, 2023 | 2.3400 | 2.3400 | 2.2400 | 2.2800 | 2.2800 | 177,600 |
| Dec 04, 2023 | 2.3600 | 2.3700 | 2.3200 | 2.3300 | 2.3300 | 54,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.