PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
5.51
-0.09 (-1.52%)
Mar 31, 2025, 3:39 PM EDT - Market open
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.49 | 5.58 | 5.27 | 5.53 | - | -1.16% | 789,218 |
| Mar 28, 2025 | 5.88 | 5.91 | 5.52 | 5.59 | 5.59 | -5.73% | 1,717,456 |
| Mar 27, 2025 | 5.96 | 5.96 | 5.77 | 5.93 | 5.93 | -1.33% | 1,227,650 |
| Mar 26, 2025 | 6.24 | 6.38 | 5.87 | 6.01 | 6.01 | -3.06% | 1,300,300 |
| Mar 25, 2025 | 6.19 | 6.23 | 5.95 | 6.20 | 6.20 | - | 2,454,446 |
| Mar 24, 2025 | 6.03 | 6.22 | 5.94 | 6.20 | 6.20 | 5.98% | 909,045 |
| Mar 21, 2025 | 5.75 | 5.94 | 5.67 | 5.85 | 5.85 | 0.52% | 2,141,553 |
| Mar 20, 2025 | 5.97 | 6.19 | 5.81 | 5.82 | 5.82 | -3.48% | 941,244 |
| Mar 19, 2025 | 5.71 | 6.10 | 5.71 | 6.03 | 6.03 | 5.60% | 837,017 |
| Mar 18, 2025 | 5.82 | 5.93 | 5.71 | 5.71 | 5.71 | -4.36% | 1,040,452 |
| Mar 17, 2025 | 5.88 | 6.05 | 5.87 | 5.97 | 5.97 | 1.02% | 898,623 |
| Mar 14, 2025 | 5.82 | 6.01 | 5.80 | 5.91 | 5.91 | 4.42% | 1,062,723 |
| Mar 13, 2025 | 5.85 | 5.89 | 5.39 | 5.66 | 5.66 | -3.74% | 1,759,820 |
| Mar 12, 2025 | 6.00 | 6.23 | 5.83 | 5.88 | 5.88 | 0.51% | 2,058,790 |
| Mar 11, 2025 | 5.60 | 5.97 | 5.51 | 5.85 | 5.85 | 4.28% | 1,698,664 |
| Mar 10, 2025 | 5.76 | 5.85 | 5.47 | 5.61 | 5.61 | -5.40% | 2,089,691 |
| Mar 7, 2025 | 6.00 | 6.18 | 5.57 | 5.93 | 5.93 | -1.17% | 2,561,506 |
| Mar 6, 2025 | 6.32 | 6.35 | 5.90 | 6.00 | 6.00 | -8.26% | 1,908,249 |
| Mar 5, 2025 | 6.33 | 6.56 | 6.20 | 6.54 | 6.54 | 3.65% | 1,448,950 |
| Mar 4, 2025 | 6.15 | 6.38 | 5.93 | 6.31 | 6.31 | -1.25% | 3,148,406 |
| Mar 3, 2025 | 7.08 | 7.14 | 6.29 | 6.39 | 6.39 | -9.36% | 2,141,489 |
| Feb 28, 2025 | 6.87 | 7.12 | 6.78 | 7.05 | 7.05 | 1.88% | 4,168,703 |
| Feb 27, 2025 | 7.52 | 7.59 | 6.90 | 6.92 | 6.92 | -6.23% | 1,403,660 |
| Feb 26, 2025 | 7.13 | 7.38 | 7.13 | 7.38 | 7.38 | 3.51% | 1,770,136 |
| Feb 25, 2025 | 7.36 | 7.40 | 6.97 | 7.13 | 7.13 | -2.73% | 2,105,387 |
| Feb 24, 2025 | 7.50 | 7.61 | 7.09 | 7.33 | 7.33 | -1.35% | 2,074,683 |
| Feb 21, 2025 | 7.79 | 7.84 | 7.31 | 7.43 | 7.43 | -3.38% | 2,073,115 |
| 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 |