PowerFleet Inc. (AIOT)
NASDAQ: AIOT
· Real-Time Price · USD
5.09
-0.16 (-3.05%)
At close: Oct 03, 2025, 3:59 PM
5.14
0.95%
After-hours: Oct 03, 2025, 05:40 PM EDT
AIOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.25 | 5.30 | 5.09 | 5.09 | 5.09 | -3.05% | 975,068 |
| Oct 2, 2025 | 5.39 | 5.55 | 5.25 | 5.25 | 5.25 | -1.50% | 1,120,161 |
| Oct 1, 2025 | 5.19 | 5.34 | 5.19 | 5.33 | 5.33 | 1.72% | 1,075,527 |
| Sep 30, 2025 | 5.25 | 5.36 | 5.03 | 5.24 | 5.24 | -0.38% | 2,655,748 |
| Sep 29, 2025 | 5.22 | 5.26 | 5.09 | 5.26 | 5.26 | 1.35% | 828,100 |
| Sep 26, 2025 | 5.17 | 5.25 | 5.11 | 5.19 | 5.19 | 0.58% | 634,135 |
| Sep 25, 2025 | 5.22 | 5.29 | 5.11 | 5.16 | 5.16 | -3.19% | 1,158,834 |
| Sep 24, 2025 | 5.59 | 5.70 | 5.31 | 5.33 | 5.33 | -4.31% | 1,120,200 |
| Sep 23, 2025 | 5.43 | 5.70 | 5.38 | 5.57 | 5.57 | 3.34% | 1,350,000 |
| Sep 22, 2025 | 5.34 | 5.42 | 5.24 | 5.39 | 5.39 | 0.94% | 1,023,004 |
| Sep 19, 2025 | 5.45 | 5.47 | 5.30 | 5.34 | 5.34 | -2.02% | 3,077,773 |
| Sep 18, 2025 | 5.36 | 5.48 | 5.34 | 5.45 | 5.45 | 3.42% | 1,061,974 |
| Sep 17, 2025 | 5.26 | 5.46 | 5.20 | 5.27 | 5.27 | 0.19% | 2,066,510 |
| Sep 16, 2025 | 5.33 | 5.40 | 5.19 | 5.26 | 5.26 | 0.00% | 1,310,554 |
| Sep 15, 2025 | 5.32 | 5.42 | 5.05 | 5.26 | 5.26 | 0.19% | 2,135,922 |
| Sep 12, 2025 | 5.20 | 5.36 | 5.16 | 5.25 | 5.25 | 0.19% | 2,008,326 |
| Sep 11, 2025 | 5.02 | 5.44 | 5.01 | 5.24 | 5.24 | 4.80% | 2,242,000 |
| Sep 10, 2025 | 5.00 | 5.10 | 4.87 | 5.00 | 5.00 | 1.01% | 1,329,340 |
| Sep 9, 2025 | 4.94 | 5.03 | 4.80 | 4.95 | 4.95 | -0.60% | 1,186,107 |
| Sep 8, 2025 | 5.05 | 5.13 | 4.86 | 4.98 | 4.98 | -0.80% | 1,848,005 |
Page 1 of 17