PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
4.910
+0.010 (0.20%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2024 | 4.35 | 4.70 | 4.35 | 4.66 | 4.66 | 6.64% | 683,364 |
| Jul 10, 2024 | 4.15 | 4.38 | 4.14 | 4.37 | 4.37 | 6.33% | 508,544 |
| Jul 9, 2024 | 4.25 | 4.25 | 4.01 | 4.11 | 4.11 | -3.52% | 861,861 |
| Jul 8, 2024 | 4.31 | 4.38 | 4.06 | 4.26 | 4.26 | 0.24% | 906,182 |
| Jul 5, 2024 | 4.53 | 4.54 | 4.24 | 4.25 | 4.25 | -7.21% | 758,235 |
| Jul 3, 2024 | 4.48 | 4.61 | 4.45 | 4.58 | 4.58 | 0.88% | 318,283 |
| Jul 2, 2024 | 4.75 | 4.79 | 4.53 | 4.54 | 4.54 | -6.39% | 698,249 |
| Jul 1, 2024 | 4.61 | 4.90 | 4.46 | 4.85 | 4.85 | 6.13% | 548,076 |
| Jun 28, 2024 | 4.60 | 4.71 | 4.38 | 4.57 | 4.57 | 0.22% | 13,698,637 |
| Jun 27, 2024 | 4.43 | 4.84 | 4.41 | 4.56 | 4.56 | 3.40% | 1,340,869 |
| Jun 26, 2024 | 4.11 | 4.41 | 4.11 | 4.41 | 4.41 | 5.25% | 938,317 |
| Jun 25, 2024 | 4.21 | 4.27 | 4.11 | 4.19 | 4.19 | -1.18% | 1,657,053 |
| Jun 24, 2024 | 4.25 | 4.29 | 4.14 | 4.24 | 4.24 | -0.93% | 1,266,996 |
| Jun 21, 2024 | 4.22 | 4.34 | 4.14 | 4.28 | 4.28 | 2.64% | 1,500,023 |
| Jun 20, 2024 | 4.25 | 4.39 | 4.12 | 4.17 | 4.17 | -3.25% | 1,031,425 |
| Jun 18, 2024 | 4.46 | 4.50 | 4.27 | 4.31 | 4.31 | -3.15% | 1,029,055 |
| Jun 17, 2024 | 4.51 | 4.58 | 4.44 | 4.45 | 4.45 | -1.77% | 603,483 |
| Jun 14, 2024 | 4.55 | 4.62 | 4.44 | 4.53 | 4.53 | -0.66% | 415,893 |
| Jun 13, 2024 | 4.66 | 4.68 | 4.50 | 4.56 | 4.56 | -1.72% | 489,456 |
| Jun 12, 2024 | 4.55 | 4.69 | 4.55 | 4.64 | 4.64 | 3.11% | 316,448 |
| Jun 11, 2024 | 4.53 | 4.59 | 4.43 | 4.50 | 4.50 | -1.32% | 430,656 |
| Jun 10, 2024 | 4.60 | 4.76 | 4.55 | 4.56 | 4.56 | -0.65% | 436,195 |
| Jun 7, 2024 | 4.67 | 4.75 | 4.50 | 4.59 | 4.59 | -2.96% | 648,860 |
| Jun 6, 2024 | 4.88 | 4.97 | 4.67 | 4.73 | 4.73 | -3.47% | 578,729 |
| Jun 5, 2024 | 4.81 | 4.97 | 4.78 | 4.90 | 4.90 | 2.73% | 613,663 |
| Jun 4, 2024 | 5.19 | 5.22 | 4.76 | 4.77 | 4.77 | -8.88% | 734,452 |
| Jun 3, 2024 | 5.37 | 5.38 | 5.19 | 5.24 | 5.24 | -1.41% | 433,461 |
| May 31, 2024 | 5.46 | 5.49 | 5.19 | 5.31 | 5.31 | -2.21% | 612,941 |
| May 30, 2024 | 5.43 | 5.49 | 5.34 | 5.43 | 5.43 | 0.56% | 492,205 |
| May 29, 2024 | 5.37 | 5.43 | 5.29 | 5.40 | 5.40 | -0.18% | 575,148 |
| May 28, 2024 | 5.42 | 5.48 | 5.27 | 5.41 | 5.41 | 1.69% | 571,076 |
| May 24, 2024 | 5.23 | 5.44 | 5.21 | 5.32 | 5.32 | 1.72% | 605,264 |
| May 23, 2024 | 5.25 | 5.41 | 5.10 | 5.23 | 5.23 | -0.19% | 674,322 |
| May 22, 2024 | 5.47 | 5.58 | 5.16 | 5.24 | 5.24 | -4.73% | 673,251 |
| May 21, 2024 | 5.45 | 5.58 | 5.37 | 5.50 | 5.50 | 0.92% | 731,964 |
| May 20, 2024 | 5.46 | 5.53 | 5.36 | 5.45 | 5.45 | -0.18% | 543,070 |
| May 17, 2024 | 5.38 | 5.51 | 5.36 | 5.46 | 5.46 | 0.18% | 546,701 |
| May 16, 2024 | 5.52 | 5.53 | 5.35 | 5.45 | 5.45 | -0.91% | 584,505 |
| May 15, 2024 | 5.38 | 5.56 | 5.38 | 5.50 | 5.50 | 0.92% | 1,333,584 |
| May 14, 2024 | 5.51 | 5.53 | 5.29 | 5.45 | 5.45 | -0.55% | 757,682 |
| May 13, 2024 | 5.21 | 5.52 | 5.19 | 5.48 | 5.48 | 5.38% | 919,394 |
| May 10, 2024 | 5.04 | 5.24 | 5.00 | 5.20 | 5.20 | 3.17% | 666,091 |
| May 9, 2024 | 4.99 | 5.15 | 4.96 | 5.04 | 5.04 | 1.61% | 571,564 |
| May 8, 2024 | 5.18 | 5.19 | 4.93 | 4.96 | 4.96 | -3.13% | 674,248 |
| May 7, 2024 | 5.20 | 5.43 | 5.08 | 5.12 | 5.12 | -1.73% | 2,363,505 |
| May 6, 2024 | 5.02 | 5.28 | 4.95 | 5.21 | 5.21 | 4.41% | 1,787,561 |
| May 3, 2024 | 5.10 | 5.10 | 4.81 | 4.99 | 4.99 | -0.40% | 904,984 |