PowerFleet, Inc. - Common Stock (AIOT)

2.7900
+0.1000 (3.72%)
NASDAQ · Last Trade: Nov 9th, 6:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PowerFleet, Inc. - Common Stock (AIOT)

DateOpenHighLowCloseVolumeAdjusted Close
11/09/20263.253.252.772.794,784,4782.79
11/06/20262.612.762.562.691,899,7012.69
11/05/20262.822.872.552.591,890,8162.59
11/04/20262.882.962.812.84969,9672.84
11/03/20262.922.932.742.761,164,8592.76
11/02/20262.893.042.862.942,605,8352.94
10/30/20262.822.902.802.891,928,3232.89
10/29/20262.702.882.672.861,720,6962.86
10/28/20262.682.712.632.701,507,0372.70
10/27/20262.612.752.602.691,403,3852.69
10/26/20262.662.662.592.60768,9302.60
10/23/20262.582.712.562.66957,9102.66
10/22/20262.582.632.542.621,105,6992.62
10/21/20262.602.622.522.591,179,0592.59
10/20/20262.552.622.522.551,755,5802.55
10/19/20262.432.602.412.552,058,8762.55
10/16/20262.502.502.292.392,738,3242.39
10/15/20262.512.562.462.491,726,9032.49
10/14/20262.632.632.512.521,052,4992.52
10/13/20262.712.742.672.69579,6782.69
10/12/20262.682.742.632.72791,1122.72
10/09/20262.652.702.622.701,538,3762.70
10/08/20262.592.652.562.641,917,3242.64
10/07/20262.652.692.622.631,019,3932.63
10/06/20262.842.842.702.71941,3352.71
10/05/20262.812.852.772.821,358,1252.82
10/02/20262.852.892.792.811,596,8852.81
10/01/20262.842.872.772.801,457,6712.80
9/30/20262.792.872.752.842,972,1932.84
9/29/20262.642.772.592.753,393,4222.75
9/28/20262.822.822.552.622,587,7522.62
9/25/20262.872.872.792.801,692,0962.80
9/24/20262.882.892.802.831,174,7592.83
9/23/20262.983.032.892.901,285,3432.90
9/22/20262.892.992.862.981,341,7182.98
9/21/20262.902.932.812.851,873,5002.85
9/18/20262.972.982.872.882,338,5412.88
9/17/20263.083.082.972.971,584,9842.97
9/16/20263.023.062.983.031,113,2913.03
9/15/20263.003.082.983.011,065,8913.01
9/14/20262.983.092.983.051,221,8873.05
9/11/20263.003.032.973.00820,1183.00
9/10/20262.962.982.922.951,302,1892.95
9/09/20262.963.012.952.971,508,6242.97
9/08/20262.993.022.922.961,293,5572.96
9/04/20262.993.062.993.02604,5393.02
9/03/20263.033.052.983.041,066,5813.04
9/02/20262.973.042.953.00897,0713.00
9/01/20262.993.002.912.932,007,5392.93
8/31/20263.023.062.963.001,435,6663.00
8/28/20263.003.082.993.051,632,2643.05
8/27/20263.043.142.993.00919,8683.00
8/26/20262.933.042.923.012,116,0643.01
8/25/20263.023.022.932.941,445,6952.94
8/24/20263.053.112.983.011,317,2493.01
8/21/20263.063.082.943.041,562,1143.04
8/20/20263.053.052.903.021,648,3843.02
8/19/20263.023.162.993.052,481,7383.05
8/18/20262.863.052.852.991,933,5912.99
8/17/20263.103.102.872.881,939,2132.88
8/14/20263.143.153.063.111,546,2323.11
8/13/20263.143.233.093.142,388,3633.14
8/12/20262.913.212.913.145,232,0363.14
8/11/20263.013.082.802.846,895,9202.84
8/10/20263.053.352.843.0615,059,6503.06