PowerFleet Inc. (AIOT)
NASDAQ: AIOT
· Real-Time Price · USD
4.43
-0.07 (-1.56%)
At close: Aug 14, 2025, 3:59 PM
4.58
3.39%
Pre-market: Aug 15, 2025, 04:42 AM EDT
AIOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.39 | 4.55 | 4.33 | 4.44 | 4.44 | -1.33% | 1,865,738 |
| Aug 13, 2025 | 4.69 | 4.74 | 4.45 | 4.50 | 4.50 | -3.23% | 2,531,047 |
| Aug 12, 2025 | 4.41 | 4.87 | 4.39 | 4.65 | 4.65 | 5.92% | 2,883,511 |
| Aug 11, 2025 | 4.37 | 4.80 | 4.14 | 4.39 | 4.39 | 13.44% | 4,632,500 |
| Aug 8, 2025 | 4.01 | 4.08 | 3.85 | 3.87 | 3.87 | -2.52% | 2,034,000 |
| Aug 7, 2025 | 4.08 | 4.12 | 3.86 | 3.97 | 3.97 | -1.00% | 1,342,942 |
| Aug 6, 2025 | 3.88 | 4.12 | 3.85 | 4.01 | 4.01 | 3.08% | 1,593,100 |
| Aug 5, 2025 | 3.87 | 3.95 | 3.79 | 3.89 | 3.89 | 0.52% | 1,289,405 |
| Aug 4, 2025 | 3.88 | 3.98 | 3.79 | 3.87 | 3.87 | 1.84% | 1,086,500 |
| Aug 1, 2025 | 3.94 | 3.98 | 3.80 | 3.80 | 3.80 | -6.40% | 1,518,847 |
| Jul 31, 2025 | 4.18 | 4.19 | 3.88 | 4.06 | 4.06 | -4.02% | 3,215,764 |
| Jul 30, 2025 | 4.26 | 4.35 | 4.20 | 4.23 | 4.23 | -0.24% | 1,556,524 |
| Jul 29, 2025 | 4.49 | 4.50 | 4.22 | 4.24 | 4.24 | -5.36% | 1,134,023 |
| Jul 28, 2025 | 4.60 | 4.61 | 4.47 | 4.48 | 4.48 | -1.97% | 703,245 |
| Jul 25, 2025 | 4.64 | 4.65 | 4.53 | 4.57 | 4.57 | -1.30% | 840,143 |
| Jul 24, 2025 | 4.70 | 4.72 | 4.63 | 4.63 | 4.63 | -1.91% | 743,100 |
| Jul 23, 2025 | 4.64 | 4.73 | 4.61 | 4.72 | 4.72 | 3.28% | 1,145,781 |
| Jul 22, 2025 | 4.47 | 4.61 | 4.37 | 4.57 | 4.57 | 2.01% | 1,113,200 |
| Jul 21, 2025 | 4.46 | 4.58 | 4.39 | 4.48 | 4.48 | 1.36% | 1,045,402 |
| Jul 18, 2025 | 4.58 | 4.59 | 4.39 | 4.42 | 4.42 | -2.43% | 971,000 |