PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
5.12
-0.01 (-0.19%)
Apr 25, 2025, 4:00 PM EDT - Market closed

PowerFleet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20255.045.134.995.125.12-0.19%785,949
Apr 24, 20254.815.184.765.135.138.00%1,129,846
Apr 23, 20254.895.044.724.754.753.71%1,784,309
Apr 22, 20254.614.714.444.584.581.78%861,727
Apr 21, 20254.654.674.424.504.50-5.66%1,013,340
Apr 17, 20254.764.834.664.774.770.42%1,077,840
Apr 16, 20254.654.804.604.754.75-0.63%1,087,986
Apr 15, 20254.794.874.664.784.78-1,511,142
Apr 14, 20255.005.064.644.784.78-1.24%1,292,253
Apr 11, 20254.754.874.474.844.843.86%1,475,867
Apr 10, 20254.794.954.574.664.66-8.45%1,714,367
Apr 9, 20254.215.304.125.095.0916.21%3,426,123
Apr 8, 20254.824.904.254.384.38-2.67%2,515,913
Apr 7, 20254.004.784.004.504.505.39%2,995,425
Apr 4, 20254.514.533.704.274.27-11.04%7,720,572
Apr 3, 20255.195.194.764.804.80-14.89%3,495,872
Apr 2, 20255.305.685.305.645.642.73%843,158
Apr 1, 20255.475.575.335.495.49-1,043,314
Mar 31, 20255.425.585.255.495.49-1.79%1,801,455
Mar 28, 20255.885.915.525.595.59-5.73%1,717,456
Mar 27, 20255.965.965.775.935.93-1.33%1,227,650
Mar 26, 20256.246.385.876.016.01-3.06%1,300,300
Mar 25, 20256.196.235.956.206.20-2,454,446
Mar 24, 20256.036.225.946.206.205.98%909,045
Mar 21, 20255.755.945.675.855.850.52%2,141,553
Mar 20, 20255.976.195.815.825.82-3.48%941,244
Mar 19, 20255.716.105.716.036.035.60%837,017
Mar 18, 20255.825.935.715.715.71-4.36%1,040,452
Mar 17, 20255.886.055.875.975.971.02%898,623
Mar 14, 20255.826.015.805.915.914.42%1,062,723
Mar 13, 20255.855.895.395.665.66-3.74%1,759,820
Mar 12, 20256.006.235.835.885.880.51%2,058,790
Mar 11, 20255.605.975.515.855.854.28%1,698,664
Mar 10, 20255.765.855.475.615.61-5.40%2,089,691
Mar 7, 20256.006.185.575.935.93-1.17%2,561,506
Mar 6, 20256.326.355.906.006.00-8.26%1,908,249
Mar 5, 20256.336.566.206.546.543.65%1,448,950
Mar 4, 20256.156.385.936.316.31-1.25%3,148,406
Mar 3, 20257.087.146.296.396.39-9.36%2,141,489
Feb 28, 20256.877.126.787.057.051.88%4,168,703
Feb 27, 20257.527.596.906.926.92-6.23%1,403,660
Feb 26, 20257.137.387.137.387.383.51%1,770,136
Feb 25, 20257.367.406.977.137.13-2.73%2,105,387
Feb 24, 20257.507.617.097.337.33-1.35%2,074,683
Feb 21, 20257.797.847.317.437.43-3.38%2,073,115
Feb 20, 20258.008.047.527.697.69-4.47%2,341,937
Feb 19, 20258.168.227.868.058.05-1.83%1,057,821
Feb 18, 20258.108.267.908.208.201.23%1,900,639
Feb 14, 20258.168.267.938.108.100.37%1,633,249
Feb 13, 20257.968.157.738.078.072.41%3,273,188