PowerFleet Inc. (AIOT)
6.17
0.61 (10.97%)
At close: Jan 15, 2025, 12:35 PM
AIOT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.66 | 5.77 | 5.25 | 5.56 | -0.07 | -1.24% | 2,396,907 |
| Jan 13, 2025 | 5.63 | 5.80 | 5.49 | 5.63 | -0.04 | -0.71% | 2,532,966 |
| Jan 10, 2025 | 5.85 | 5.89 | 5.64 | 5.67 | -0.29 | -4.87% | 2,822,643 |
| Jan 8, 2025 | 6.04 | 6.10 | 5.71 | 5.96 | -0.23 | -3.72% | 3,016,707 |
| Jan 7, 2025 | 6.26 | 6.33 | 5.95 | 6.19 | -0.08 | -1.28% | 2,346,200 |
| Jan 6, 2025 | 6.73 | 6.73 | 6.26 | 6.27 | -0.38 | -5.71% | 2,271,204 |
| Jan 3, 2025 | 6.27 | 6.72 | 6.20 | 6.65 | 0.35 | 5.56% | 1,624,800 |
| Jan 2, 2025 | 6.58 | 6.69 | 6.14 | 6.30 | -0.36 | -5.41% | 2,845,645 |
| Dec 31, 2024 | 6.75 | 6.92 | 6.63 | 6.66 | 0.00 | 0.00% | 1,899,100 |
| Dec 30, 2024 | 6.68 | 6.79 | 6.49 | 6.66 | -0.14 | -2.06% | 3,464,000 |
| Dec 27, 2024 | 7.18 | 7.20 | 6.75 | 6.80 | -0.30 | -4.23% | 7,141,600 |
| Dec 26, 2024 | 6.78 | 7.14 | 6.72 | 7.10 | 0.27 | 3.95% | 1,365,600 |
| Dec 24, 2024 | 6.71 | 6.86 | 6.55 | 6.83 | 0.24 | 3.64% | 754,639 |
| Dec 23, 2024 | 6.52 | 6.73 | 6.37 | 6.59 | 0.06 | 0.92% | 1,639,409 |
| Dec 20, 2024 | 6.27 | 6.63 | 6.10 | 6.53 | 0.15 | 2.35% | 4,891,200 |
| Dec 19, 2024 | 6.52 | 6.60 | 6.20 | 6.38 | 0.02 | 0.31% | 2,934,600 |
| Dec 18, 2024 | 7.00 | 7.15 | 6.23 | 6.36 | -0.58 | -8.36% | 1,799,500 |
| Dec 17, 2024 | 6.90 | 7.21 | 6.88 | 6.94 | -0.01 | -0.14% | 1,842,700 |
| Dec 16, 2024 | 6.55 | 7.00 | 6.55 | 6.95 | 0.34 | 5.14% | 1,679,300 |
| Dec 13, 2024 | 6.76 | 6.86 | 6.55 | 6.61 | -0.18 | -2.65% | 1,182,108 |
| Dec 12, 2024 | 6.84 | 6.88 | 6.64 | 6.79 | -0.07 | -1.02% | 805,000 |
| Dec 11, 2024 | 6.87 | 6.99 | 6.75 | 6.86 | 0.12 | 1.78% | 1,308,112 |
| Dec 10, 2024 | 7.02 | 7.02 | 6.62 | 6.74 | -0.28 | -3.99% | 1,426,000 |
| Dec 9, 2024 | 7.00 | 7.28 | 6.94 | 7.02 | 0.12 | 1.74% | 1,667,500 |
| Dec 6, 2024 | 6.69 | 6.98 | 6.63 | 6.90 | 0.30 | 4.55% | 1,914,300 |
| Dec 5, 2024 | 7.08 | 7.25 | 6.57 | 6.60 | -0.54 | -7.56% | 1,402,039 |
| Dec 4, 2024 | 7.03 | 7.21 | 7.00 | 7.14 | 0.10 | 1.42% | 1,060,247 |
| Dec 3, 2024 | 6.91 | 7.06 | 6.71 | 7.04 | 0.09 | 1.29% | 1,097,637 |
| Dec 2, 2024 | 7.10 | 7.15 | 6.81 | 6.95 | -0.09 | -1.28% | 1,441,131 |
| Nov 29, 2024 | 7.13 | 7.27 | 7.03 | 7.04 | -0.13 | -1.81% | 577,100 |
| Nov 27, 2024 | 7.14 | 7.25 | 7.04 | 7.17 | 0.02 | 0.28% | 1,115,874 |
| Nov 26, 2024 | 7.26 | 7.34 | 7.03 | 7.15 | -0.21 | -2.85% | 1,807,242 |
| Nov 25, 2024 | 7.16 | 7.38 | 6.93 | 7.36 | 0.25 | 3.52% | 2,003,200 |
| Nov 22, 2024 | 6.80 | 7.23 | 6.75 | 7.11 | 0.47 | 7.08% | 3,302,000 |
| Nov 21, 2024 | 6.52 | 6.80 | 6.36 | 6.64 | 0.16 | 2.47% | 2,226,100 |
| Nov 20, 2024 | 6.53 | 6.56 | 5.85 | 6.48 | -0.02 | -0.31% | 2,262,300 |
| Nov 19, 2024 | 6.22 | 6.57 | 6.12 | 6.50 | 0.20 | 3.17% | 2,842,628 |
| Nov 18, 2024 | 5.95 | 6.36 | 5.88 | 6.30 | 0.35 | 5.88% | 1,967,591 |
| Nov 15, 2024 | 6.01 | 6.08 | 5.71 | 5.95 | -0.09 | -1.49% | 1,778,100 |
| Nov 14, 2024 | 6.20 | 6.47 | 5.87 | 6.04 | -0.21 | -3.36% | 2,265,847 |
| Nov 13, 2024 | 5.30 | 6.68 | 5.23 | 6.25 | 1.04 | 19.96% | 4,265,918 |
| Nov 12, 2024 | 4.89 | 5.25 | 4.80 | 5.21 | -0.28 | -5.10% | 2,071,620 |
| Nov 11, 2024 | 5.55 | 5.58 | 5.37 | 5.49 | 0.09 | 1.67% | 1,402,625 |
| Nov 8, 2024 | 5.37 | 5.59 | 5.29 | 5.40 | 0.05 | 0.93% | 754,136 |
| Nov 7, 2024 | 5.33 | 5.40 | 5.20 | 5.35 | 0.03 | 0.56% | 869,625 |
| Nov 6, 2024 | 5.30 | 5.35 | 5.10 | 5.32 | 0.26 | 5.14% | 1,212,223 |
| Nov 5, 2024 | 4.94 | 5.11 | 4.94 | 5.06 | 0.14 | 2.85% | 682,800 |
| Nov 4, 2024 | 4.80 | 5.00 | 4.76 | 4.92 | 0.15 | 3.14% | 782,700 |
| Nov 1, 2024 | 5.03 | 5.09 | 4.75 | 4.77 | -0.26 | -5.17% | 842,300 |
| Oct 31, 2024 | 5.34 | 5.34 | 4.99 | 5.03 | -0.26 | -4.91% | 1,008,544 |