PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
3.870
-0.100 (-2.52%)
At close: Aug 8, 2025, 4:00 PM
4.080
+0.210 (5.43%)
After-hours: Aug 8, 2025, 7:54 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.01 | 4.08 | 3.85 | 3.87 | 3.87 | -2.52% | 2,033,960 |
| Aug 7, 2025 | 4.08 | 4.12 | 3.86 | 3.97 | 3.97 | -1.00% | 1,342,942 |
| Aug 6, 2025 | 3.88 | 4.12 | 3.85 | 4.01 | 4.01 | 3.08% | 1,593,074 |
| Aug 5, 2025 | 3.87 | 3.95 | 3.79 | 3.89 | 3.89 | 0.52% | 1,289,405 |
| Aug 4, 2025 | 3.88 | 3.98 | 3.79 | 3.87 | 3.87 | 1.84% | 1,086,462 |
| Aug 1, 2025 | 3.94 | 3.98 | 3.80 | 3.80 | 3.80 | -6.40% | 1,518,847 |
| Jul 31, 2025 | 4.18 | 4.19 | 3.88 | 4.06 | 4.06 | -4.02% | 3,215,764 |
| Jul 30, 2025 | 4.26 | 4.35 | 4.20 | 4.23 | 4.23 | -0.24% | 1,556,524 |
| Jul 29, 2025 | 4.49 | 4.50 | 4.22 | 4.24 | 4.24 | -5.36% | 1,134,023 |
| Jul 28, 2025 | 4.60 | 4.61 | 4.47 | 4.48 | 4.48 | -1.97% | 703,245 |
| Jul 25, 2025 | 4.64 | 4.65 | 4.53 | 4.57 | 4.57 | -1.30% | 840,143 |
| Jul 24, 2025 | 4.70 | 4.72 | 4.63 | 4.63 | 4.63 | -1.91% | 743,094 |
| Jul 23, 2025 | 4.64 | 4.73 | 4.61 | 4.72 | 4.72 | 3.28% | 1,145,781 |
| Jul 22, 2025 | 4.47 | 4.61 | 4.37 | 4.57 | 4.57 | 2.01% | 1,113,186 |
| Jul 21, 2025 | 4.46 | 4.58 | 4.40 | 4.48 | 4.48 | 1.36% | 1,045,402 |
| Jul 18, 2025 | 4.58 | 4.59 | 4.39 | 4.42 | 4.42 | -2.43% | 970,988 |
| Jul 17, 2025 | 4.39 | 4.56 | 4.39 | 4.53 | 4.53 | 2.95% | 1,412,477 |
| Jul 16, 2025 | 4.23 | 4.46 | 4.15 | 4.40 | 4.40 | 4.51% | 1,566,680 |
| Jul 15, 2025 | 4.35 | 4.36 | 4.11 | 4.21 | 4.21 | -1.64% | 2,477,527 |
| Jul 14, 2025 | 4.22 | 4.33 | 4.20 | 4.28 | 4.28 | 0.94% | 1,445,031 |
| Jul 11, 2025 | 4.29 | 4.34 | 4.19 | 4.24 | 4.24 | -2.97% | 1,075,237 |
| Jul 10, 2025 | 4.27 | 4.52 | 4.21 | 4.37 | 4.37 | 1.86% | 2,216,878 |
| Jul 9, 2025 | 4.27 | 4.34 | 4.20 | 4.29 | 4.29 | 0.94% | 1,059,113 |
| Jul 8, 2025 | 4.18 | 4.30 | 4.17 | 4.25 | 4.25 | 2.91% | 1,938,702 |
| Jul 7, 2025 | 4.30 | 4.34 | 4.13 | 4.13 | 4.13 | -4.84% | 2,189,616 |
| Jul 3, 2025 | 4.38 | 4.43 | 4.33 | 4.34 | 4.34 | -0.46% | 894,345 |
| Jul 2, 2025 | 4.35 | 4.39 | 4.25 | 4.36 | 4.36 | 0.69% | 1,455,143 |
| Jul 1, 2025 | 4.28 | 4.48 | 4.22 | 4.33 | 4.33 | 0.46% | 1,597,327 |
| Jun 30, 2025 | 4.52 | 4.59 | 4.29 | 4.31 | 4.31 | -3.36% | 2,525,723 |
| Jun 27, 2025 | 4.38 | 4.50 | 4.35 | 4.46 | 4.46 | 1.83% | 6,120,913 |
| Jun 26, 2025 | 4.36 | 4.45 | 4.29 | 4.38 | 4.38 | 0.23% | 2,983,716 |
| Jun 25, 2025 | 4.59 | 4.59 | 4.35 | 4.37 | 4.37 | -4.38% | 2,356,477 |
| Jun 24, 2025 | 4.55 | 4.61 | 4.46 | 4.57 | 4.57 | 2.01% | 1,890,578 |
| Jun 23, 2025 | 4.49 | 4.55 | 4.38 | 4.48 | 4.48 | -1.32% | 1,829,683 |
| Jun 20, 2025 | 4.81 | 4.85 | 4.52 | 4.54 | 4.54 | -4.02% | 3,256,500 |
| Jun 18, 2025 | 4.66 | 4.82 | 4.62 | 4.73 | 4.73 | 1.50% | 2,168,421 |
| Jun 17, 2025 | 4.80 | 4.97 | 4.65 | 4.66 | 4.66 | -6.43% | 2,955,629 |
| Jun 16, 2025 | 4.85 | 5.07 | 4.60 | 4.98 | 4.98 | 11.91% | 3,873,431 |
| Jun 13, 2025 | 4.61 | 4.66 | 4.41 | 4.45 | 4.45 | -6.12% | 2,122,879 |
| Jun 12, 2025 | 4.69 | 4.77 | 4.64 | 4.74 | 4.74 | -0.21% | 1,007,276 |
| Jun 11, 2025 | 4.91 | 4.97 | 4.71 | 4.75 | 4.75 | -2.66% | 1,267,052 |
| Jun 10, 2025 | 4.83 | 4.97 | 4.73 | 4.88 | 4.88 | 2.09% | 1,967,106 |
| Jun 9, 2025 | 4.83 | 4.94 | 4.76 | 4.78 | 4.78 | 1.70% | 2,346,168 |
| Jun 6, 2025 | 4.74 | 4.88 | 4.69 | 4.70 | 4.70 | 1.95% | 1,087,059 |
| Jun 5, 2025 | 4.62 | 4.67 | 4.50 | 4.61 | 4.61 | -0.22% | 1,724,709 |
| Jun 4, 2025 | 4.77 | 4.89 | 4.60 | 4.62 | 4.62 | -2.94% | 1,521,035 |
| Jun 3, 2025 | 4.50 | 4.79 | 4.44 | 4.76 | 4.76 | 6.01% | 1,752,701 |
| Jun 2, 2025 | 4.57 | 4.61 | 4.36 | 4.49 | 4.49 | -1.32% | 1,755,564 |
| May 30, 2025 | 4.63 | 4.73 | 4.46 | 4.55 | 4.55 | -3.19% | 7,661,034 |
| May 29, 2025 | 4.65 | 4.74 | 4.58 | 4.70 | 4.70 | 2.40% | 2,513,432 |