PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
6.90
-0.05 (-0.65%)
Dec 3, 2024, 11:58 AM EST - Market open
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 4.90 | 4.96 | 4.81 | 4.90 | 4.90 | -0.20% | 652,622 |
| Sep 24, 2024 | 4.81 | 4.93 | 4.72 | 4.91 | 4.91 | 2.94% | 593,335 |
| Sep 23, 2024 | 5.00 | 5.11 | 4.66 | 4.77 | 4.77 | -3.83% | 1,134,799 |
| Sep 20, 2024 | 5.18 | 5.20 | 4.95 | 4.96 | 4.96 | -3.13% | 1,651,007 |
| Sep 19, 2024 | 5.20 | 5.23 | 4.93 | 5.12 | 5.12 | 2.40% | 1,084,697 |
| Sep 18, 2024 | 5.02 | 5.53 | 4.78 | 5.00 | 5.00 | 7.30% | 4,777,361 |
| Sep 17, 2024 | 4.84 | 4.88 | 4.60 | 4.66 | 4.66 | -3.32% | 849,551 |
| Sep 16, 2024 | 4.91 | 4.93 | 4.77 | 4.82 | 4.82 | -1.83% | 228,739 |
| Sep 13, 2024 | 4.65 | 4.91 | 4.65 | 4.91 | 4.91 | 6.05% | 346,064 |
| Sep 12, 2024 | 4.54 | 4.63 | 4.45 | 4.63 | 4.63 | 2.89% | 569,103 |
| Sep 11, 2024 | 4.52 | 4.56 | 4.37 | 4.50 | 4.50 | -0.22% | 801,880 |
| Sep 10, 2024 | 4.61 | 4.61 | 4.34 | 4.51 | 4.51 | -1.96% | 981,965 |
| Sep 9, 2024 | 4.63 | 4.70 | 4.48 | 4.60 | 4.60 | 1.55% | 676,535 |
| Sep 6, 2024 | 4.62 | 4.73 | 4.48 | 4.53 | 4.53 | -1.95% | 827,950 |
| Sep 5, 2024 | 4.65 | 4.70 | 4.54 | 4.62 | 4.62 | -0.22% | 695,703 |
| Sep 4, 2024 | 4.71 | 4.75 | 4.60 | 4.63 | 4.63 | -2.53% | 738,527 |
| Sep 3, 2024 | 4.98 | 4.98 | 4.71 | 4.75 | 4.75 | -4.81% | 881,394 |
| Aug 30, 2024 | 4.93 | 5.03 | 4.85 | 4.99 | 4.99 | 2.25% | 857,216 |
| Aug 29, 2024 | 4.91 | 4.97 | 4.84 | 4.88 | 4.88 | -0.20% | 591,256 |
| Aug 28, 2024 | 4.91 | 4.99 | 4.83 | 4.89 | 4.89 | -0.61% | 412,491 |
| Aug 27, 2024 | 4.81 | 4.92 | 4.77 | 4.92 | 4.92 | 1.23% | 464,409 |
| Aug 26, 2024 | 4.94 | 4.98 | 4.78 | 4.86 | 4.86 | -0.61% | 1,028,737 |
| Aug 23, 2024 | 4.83 | 4.94 | 4.76 | 4.89 | 4.89 | 0.41% | 976,124 |
| Aug 22, 2024 | 5.03 | 5.22 | 4.38 | 4.87 | 4.87 | -0.41% | 1,831,263 |
| Aug 21, 2024 | 4.92 | 4.97 | 4.88 | 4.89 | 4.89 | - | 654,643 |
| Aug 20, 2024 | 4.86 | 4.91 | 4.80 | 4.89 | 4.89 | -0.41% | 696,122 |
| Aug 19, 2024 | 4.83 | 4.98 | 4.79 | 4.91 | 4.91 | 1.87% | 754,348 |
| Aug 16, 2024 | 4.84 | 4.90 | 4.79 | 4.82 | 4.82 | -0.41% | 522,670 |
| Aug 15, 2024 | 4.84 | 4.87 | 4.74 | 4.84 | 4.84 | 1.26% | 858,996 |
| Aug 14, 2024 | 4.76 | 4.94 | 4.67 | 4.78 | 4.78 | -0.21% | 846,102 |
| Aug 13, 2024 | 4.70 | 4.80 | 4.55 | 4.79 | 4.79 | 5.04% | 774,105 |
| Aug 12, 2024 | 4.57 | 4.72 | 4.51 | 4.56 | 4.56 | -1.83% | 650,059 |
| Aug 9, 2024 | 4.77 | 4.90 | 4.47 | 4.65 | 4.65 | -1.80% | 981,509 |
| Aug 8, 2024 | 4.79 | 4.90 | 4.58 | 4.73 | 4.73 | 1.50% | 891,414 |
| Aug 7, 2024 | 4.99 | 5.01 | 4.62 | 4.66 | 4.66 | -5.09% | 1,127,393 |
| Aug 6, 2024 | 4.52 | 5.01 | 4.39 | 4.91 | 4.91 | 15.80% | 1,522,540 |
| Aug 5, 2024 | 4.04 | 4.36 | 3.99 | 4.24 | 4.24 | -1.85% | 1,139,280 |
| Aug 2, 2024 | 4.25 | 4.44 | 4.17 | 4.32 | 4.32 | -2.48% | 1,018,619 |
| Aug 1, 2024 | 4.44 | 4.53 | 4.30 | 4.43 | 4.43 | -2.21% | 1,100,210 |
| Jul 31, 2024 | 4.56 | 4.65 | 4.48 | 4.53 | 4.53 | -0.44% | 693,007 |
| Jul 30, 2024 | 4.54 | 4.60 | 4.41 | 4.55 | 4.55 | 1.11% | 572,479 |
| Jul 29, 2024 | 4.74 | 4.75 | 4.50 | 4.50 | 4.50 | -5.66% | 817,913 |
| Jul 26, 2024 | 4.90 | 4.90 | 4.62 | 4.77 | 4.77 | -0.42% | 525,121 |
| Jul 25, 2024 | 4.82 | 4.90 | 4.65 | 4.79 | 4.79 | 0.63% | 487,215 |
| Jul 24, 2024 | 4.83 | 4.93 | 4.70 | 4.76 | 4.76 | -2.46% | 534,347 |
| Jul 23, 2024 | 5.10 | 5.10 | 4.85 | 4.88 | 4.88 | -4.31% | 740,704 |
| Jul 22, 2024 | 4.87 | 5.10 | 4.80 | 5.10 | 5.10 | 2.82% | 452,951 |
| Jul 19, 2024 | 5.11 | 5.18 | 4.88 | 4.96 | 4.96 | -0.80% | 659,696 |
| Jul 18, 2024 | 5.22 | 5.23 | 4.89 | 5.00 | 5.00 | -1.57% | 749,358 |
| Jul 17, 2024 | 5.03 | 5.11 | 4.82 | 5.08 | 5.08 | -2.31% | 1,208,194 |
| Jul 16, 2024 | 4.90 | 5.25 | 4.89 | 5.20 | 5.20 | 6.12% | 1,141,677 |
| Jul 15, 2024 | 4.74 | 5.03 | 4.69 | 4.90 | 4.90 | 4.48% | 638,066 |
| Jul 12, 2024 | 4.74 | 4.85 | 4.68 | 4.69 | 4.69 | 0.64% | 581,558 |