PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
7.43
-0.26 (-3.38%)
At close: Feb 21, 2025, 4:00 PM
7.50
+0.07 (0.94%)
After-hours: Feb 21, 2025, 7:26 PM EST
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 8.00 | 8.04 | 7.52 | 7.69 | 7.69 | -4.47% | 2,341,937 |
| Feb 19, 2025 | 8.16 | 8.22 | 7.86 | 8.05 | 8.05 | -1.83% | 1,057,821 |
| Feb 18, 2025 | 8.10 | 8.26 | 7.90 | 8.20 | 8.20 | 1.23% | 1,900,639 |
| Feb 14, 2025 | 8.16 | 8.26 | 7.93 | 8.10 | 8.10 | 0.37% | 1,633,249 |
| Feb 13, 2025 | 7.96 | 8.15 | 7.73 | 8.07 | 8.07 | 2.41% | 3,273,188 |
| Feb 12, 2025 | 8.13 | 8.49 | 7.84 | 7.88 | 7.88 | -7.40% | 3,708,109 |
| Feb 11, 2025 | 7.96 | 8.71 | 7.83 | 8.51 | 8.51 | 9.10% | 6,911,471 |
| Feb 10, 2025 | 6.31 | 8.26 | 6.28 | 7.80 | 7.80 | 31.09% | 9,564,755 |
| Feb 7, 2025 | 6.17 | 6.21 | 5.83 | 5.95 | 5.95 | -2.46% | 2,307,296 |
| Feb 6, 2025 | 6.07 | 6.16 | 5.93 | 6.10 | 6.10 | 1.84% | 1,678,636 |
| Feb 5, 2025 | 6.06 | 6.28 | 5.97 | 5.99 | 5.99 | -0.33% | 1,936,253 |
| Feb 4, 2025 | 5.94 | 6.12 | 5.85 | 6.01 | 6.01 | 1.01% | 1,782,241 |
| Feb 3, 2025 | 5.75 | 6.00 | 5.73 | 5.95 | 5.95 | 0.68% | 1,732,795 |
| Jan 31, 2025 | 6.08 | 6.13 | 5.82 | 5.91 | 5.91 | -3.27% | 1,429,154 |
| Jan 30, 2025 | 6.09 | 6.29 | 6.06 | 6.11 | 6.11 | 0.99% | 842,719 |
| Jan 29, 2025 | 6.10 | 6.18 | 6.01 | 6.05 | 6.05 | -1.31% | 617,941 |
| Jan 28, 2025 | 6.26 | 6.40 | 6.11 | 6.13 | 6.13 | -1.92% | 1,241,941 |
| Jan 27, 2025 | 6.29 | 6.33 | 6.10 | 6.25 | 6.25 | -1.57% | 1,726,299 |
| Jan 24, 2025 | 6.45 | 6.51 | 6.26 | 6.35 | 6.35 | -0.63% | 1,079,616 |
| Jan 23, 2025 | 6.12 | 6.40 | 6.06 | 6.39 | 6.39 | 3.23% | 1,595,899 |
| Jan 22, 2025 | 6.32 | 6.40 | 6.19 | 6.19 | 6.19 | -1.75% | 966,282 |
| Jan 21, 2025 | 6.12 | 6.35 | 6.12 | 6.30 | 6.30 | 4.30% | 1,556,872 |
| Jan 17, 2025 | 6.15 | 6.37 | 6.02 | 6.04 | 6.04 | -0.98% | 874,878 |
| Jan 16, 2025 | 6.16 | 6.39 | 6.10 | 6.10 | 6.10 | -2.40% | 1,071,454 |
| Jan 15, 2025 | 5.86 | 6.33 | 5.78 | 6.25 | 6.25 | 12.41% | 2,788,024 |
| Jan 14, 2025 | 5.66 | 5.77 | 5.25 | 5.56 | 5.56 | -1.24% | 2,409,056 |
| Jan 13, 2025 | 5.63 | 5.80 | 5.49 | 5.63 | 5.63 | -0.71% | 2,532,966 |
| Jan 10, 2025 | 5.85 | 5.89 | 5.64 | 5.67 | 5.67 | -4.87% | 2,822,643 |
| Jan 8, 2025 | 6.04 | 6.10 | 5.71 | 5.96 | 5.96 | -3.72% | 3,016,707 |
| Jan 7, 2025 | 6.26 | 6.33 | 5.95 | 6.19 | 6.19 | -1.28% | 2,346,154 |
| Jan 6, 2025 | 6.73 | 6.73 | 6.26 | 6.27 | 6.27 | -5.71% | 2,271,204 |
| Jan 3, 2025 | 6.27 | 6.72 | 6.20 | 6.65 | 6.65 | 5.56% | 1,624,797 |
| Jan 2, 2025 | 6.58 | 6.69 | 6.14 | 6.30 | 6.30 | -5.41% | 2,845,645 |
| Dec 31, 2024 | 6.75 | 6.92 | 6.63 | 6.66 | 6.66 | - | 1,899,077 |
| Dec 30, 2024 | 6.68 | 6.79 | 6.49 | 6.66 | 6.66 | -2.06% | 3,463,984 |
| Dec 27, 2024 | 7.18 | 7.20 | 6.75 | 6.80 | 6.80 | -4.23% | 7,141,571 |
| Dec 26, 2024 | 6.78 | 7.14 | 6.72 | 7.10 | 7.10 | 3.95% | 1,365,598 |
| Dec 24, 2024 | 6.71 | 6.86 | 6.55 | 6.83 | 6.83 | 3.64% | 754,639 |
| Dec 23, 2024 | 6.52 | 6.73 | 6.37 | 6.59 | 6.59 | 0.92% | 1,639,409 |
| Dec 20, 2024 | 6.27 | 6.63 | 6.10 | 6.53 | 6.53 | 2.35% | 4,891,166 |
| Dec 19, 2024 | 6.52 | 6.60 | 6.20 | 6.38 | 6.38 | 0.39% | 2,934,588 |
| Dec 18, 2024 | 7.00 | 7.15 | 6.23 | 6.36 | 6.36 | -8.43% | 1,799,497 |
| Dec 17, 2024 | 6.90 | 7.21 | 6.88 | 6.94 | 6.94 | -0.14% | 1,842,680 |
| Dec 16, 2024 | 6.55 | 7.00 | 6.55 | 6.95 | 6.95 | 5.14% | 1,679,296 |
| Dec 13, 2024 | 6.76 | 6.86 | 6.55 | 6.61 | 6.61 | -2.65% | 1,182,108 |
| Dec 12, 2024 | 6.84 | 6.88 | 6.64 | 6.79 | 6.79 | -1.02% | 804,958 |
| Dec 11, 2024 | 6.87 | 6.99 | 6.75 | 6.86 | 6.86 | 1.78% | 1,308,112 |
| Dec 10, 2024 | 7.02 | 7.02 | 6.62 | 6.74 | 6.74 | -3.99% | 1,425,969 |
| Dec 9, 2024 | 7.00 | 7.28 | 6.94 | 7.02 | 7.02 | 1.74% | 1,667,496 |
| Dec 6, 2024 | 6.69 | 6.98 | 6.63 | 6.90 | 6.90 | 4.55% | 1,914,297 |
| Dec 5, 2024 | 7.08 | 7.25 | 6.57 | 6.60 | 6.60 | -7.56% | 1,402,039 |
| Dec 4, 2024 | 7.03 | 7.21 | 7.00 | 7.14 | 7.14 | 1.42% | 1,060,247 |
| Dec 3, 2024 | 6.91 | 7.06 | 6.71 | 7.04 | 7.04 | 1.37% | 1,097,637 |
| Dec 2, 2024 | 7.10 | 7.15 | 6.81 | 6.95 | 6.95 | -1.35% | 1,441,131 |
| Nov 29, 2024 | 7.13 | 7.27 | 7.03 | 7.04 | 7.04 | -1.81% | 577,061 |
| Nov 27, 2024 | 7.14 | 7.25 | 7.04 | 7.17 | 7.17 | 0.28% | 1,115,874 |
| Nov 26, 2024 | 7.26 | 7.34 | 7.03 | 7.15 | 7.15 | -2.85% | 1,807,242 |
| Nov 25, 2024 | 7.16 | 7.38 | 6.93 | 7.36 | 7.36 | 3.52% | 2,003,174 |
| Nov 22, 2024 | 6.80 | 7.23 | 6.75 | 7.11 | 7.11 | 7.08% | 3,301,991 |
| Nov 21, 2024 | 6.52 | 6.80 | 6.36 | 6.64 | 6.64 | 2.47% | 2,226,050 |
| Nov 20, 2024 | 6.53 | 6.56 | 5.85 | 6.48 | 6.48 | -0.31% | 2,262,250 |
| Nov 19, 2024 | 6.22 | 6.57 | 6.12 | 6.50 | 6.50 | 3.17% | 2,842,628 |
| Nov 18, 2024 | 5.95 | 6.36 | 5.88 | 6.30 | 6.30 | 5.88% | 1,967,591 |
| Nov 15, 2024 | 6.01 | 6.08 | 5.71 | 5.95 | 5.95 | -1.49% | 1,778,093 |
| Nov 14, 2024 | 6.20 | 6.47 | 5.87 | 6.04 | 6.04 | -3.36% | 2,265,847 |
| Nov 13, 2024 | 5.30 | 6.68 | 5.23 | 6.25 | 6.25 | 19.96% | 4,265,918 |
| Nov 12, 2024 | 4.89 | 5.25 | 4.80 | 5.21 | 5.21 | -5.10% | 2,071,620 |
| Nov 11, 2024 | 5.55 | 5.58 | 5.37 | 5.49 | 5.49 | 1.67% | 1,402,625 |
| Nov 8, 2024 | 5.37 | 5.59 | 5.29 | 5.40 | 5.40 | 0.93% | 754,136 |
| Nov 7, 2024 | 5.33 | 5.40 | 5.20 | 5.35 | 5.35 | 0.56% | 869,625 |
| Nov 6, 2024 | 5.30 | 5.35 | 5.10 | 5.32 | 5.32 | 5.14% | 1,212,223 |
| Nov 5, 2024 | 4.94 | 5.11 | 4.94 | 5.06 | 5.06 | 2.85% | 682,792 |
| Nov 4, 2024 | 4.80 | 5.00 | 4.77 | 4.92 | 4.92 | 3.14% | 782,699 |
| Nov 1, 2024 | 5.03 | 5.09 | 4.75 | 4.77 | 4.77 | -5.17% | 842,288 |
| Oct 31, 2024 | 5.34 | 5.34 | 4.99 | 5.03 | 5.03 | -4.91% | 1,008,544 |
| Oct 30, 2024 | 5.11 | 5.29 | 5.04 | 5.29 | 5.29 | 2.52% | 1,060,086 |
| Oct 29, 2024 | 5.14 | 5.31 | 5.10 | 5.16 | 5.16 | -0.96% | 910,358 |
| Oct 28, 2024 | 5.16 | 5.29 | 5.13 | 5.21 | 5.21 | 2.16% | 671,489 |
| Oct 25, 2024 | 5.19 | 5.24 | 5.03 | 5.10 | 5.10 | -1.16% | 1,006,728 |
| Oct 24, 2024 | 5.33 | 5.33 | 5.12 | 5.16 | 5.16 | -1.34% | 692,197 |
| Oct 23, 2024 | 5.42 | 5.54 | 5.16 | 5.23 | 5.23 | -3.86% | 920,523 |
| Oct 22, 2024 | 5.54 | 5.61 | 5.37 | 5.44 | 5.44 | -1.81% | 852,722 |
| Oct 21, 2024 | 5.65 | 5.71 | 5.48 | 5.54 | 5.54 | 0.36% | 906,627 |
| Oct 18, 2024 | 5.44 | 5.55 | 5.31 | 5.52 | 5.52 | 1.47% | 873,687 |
| Oct 17, 2024 | 5.48 | 5.51 | 5.25 | 5.44 | 5.44 | -0.55% | 529,919 |
| Oct 16, 2024 | 5.32 | 5.64 | 5.32 | 5.47 | 5.47 | 3.99% | 842,213 |
| Oct 15, 2024 | 5.25 | 5.32 | 5.09 | 5.26 | 5.26 | 0.57% | 519,552 |
| Oct 14, 2024 | 5.41 | 5.48 | 5.20 | 5.23 | 5.23 | -2.79% | 701,259 |
| Oct 11, 2024 | 5.34 | 5.54 | 5.24 | 5.38 | 5.38 | 2.09% | 892,035 |
| Oct 10, 2024 | 5.61 | 5.62 | 5.07 | 5.27 | 5.27 | -6.56% | 1,974,978 |
| Oct 9, 2024 | 5.04 | 5.81 | 4.98 | 5.64 | 5.64 | 12.35% | 2,412,169 |
| Oct 8, 2024 | 5.01 | 5.17 | 4.95 | 5.02 | 5.02 | 0.40% | 852,327 |
| Oct 7, 2024 | 5.04 | 5.30 | 4.94 | 5.00 | 5.00 | -0.20% | 799,821 |
| Oct 4, 2024 | 5.05 | 5.09 | 4.93 | 5.01 | 5.01 | 0.60% | 575,372 |
| Oct 3, 2024 | 4.67 | 5.01 | 4.63 | 4.98 | 4.98 | 6.41% | 879,213 |
| Oct 2, 2024 | 5.09 | 5.09 | 4.60 | 4.68 | 4.68 | -6.02% | 1,682,447 |
| Oct 1, 2024 | 4.99 | 5.02 | 4.84 | 4.98 | 4.98 | -0.40% | 466,205 |
| Sep 30, 2024 | 5.27 | 5.28 | 4.87 | 5.00 | 5.00 | -3.66% | 1,033,907 |
| Sep 27, 2024 | 4.94 | 5.23 | 4.86 | 5.19 | 5.19 | 5.70% | 1,102,768 |
| Sep 26, 2024 | 4.93 | 4.99 | 4.86 | 4.91 | 4.91 | 0.20% | 567,022 |