PowerFleet Inc. (AIOT)
NASDAQ: AIOT
· Real-Time Price · USD
5.00
0.05 (1.01%)
At close: Sep 10, 2025, 3:59 PM
5.10
2.00%
After-hours: Sep 10, 2025, 07:20 PM EDT
AIOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.94 | 5.03 | 4.80 | 4.95 | 4.95 | -0.60% | 1,162,009 |
| Sep 8, 2025 | 5.05 | 5.13 | 4.86 | 4.98 | 4.98 | -0.80% | 1,848,005 |
| Sep 5, 2025 | 4.70 | 5.16 | 4.70 | 5.02 | 5.02 | 12.30% | 3,398,605 |
| Sep 4, 2025 | 4.54 | 4.59 | 4.43 | 4.47 | 4.47 | -1.32% | 1,002,608 |
| Sep 3, 2025 | 4.51 | 4.57 | 4.38 | 4.53 | 4.53 | -0.22% | 1,487,900 |
| Sep 2, 2025 | 4.59 | 4.67 | 4.47 | 4.54 | 4.54 | -2.78% | 1,351,948 |
| Aug 29, 2025 | 4.67 | 4.75 | 4.63 | 4.67 | 4.67 | 0.21% | 860,658 |
| Aug 28, 2025 | 4.80 | 4.90 | 4.62 | 4.66 | 4.66 | -2.92% | 1,263,530 |
| Aug 27, 2025 | 4.63 | 4.82 | 4.63 | 4.80 | 4.80 | 2.56% | 1,977,039 |
| Aug 26, 2025 | 4.67 | 4.78 | 4.63 | 4.68 | 4.68 | 0.86% | 1,198,700 |
| Aug 25, 2025 | 4.73 | 4.80 | 4.63 | 4.64 | 4.64 | -1.69% | 1,630,508 |
| Aug 22, 2025 | 4.42 | 4.75 | 4.40 | 4.72 | 4.72 | 8.26% | 1,421,439 |
| Aug 21, 2025 | 4.21 | 4.39 | 4.20 | 4.36 | 4.36 | 2.35% | 1,261,800 |
| Aug 20, 2025 | 4.31 | 4.37 | 4.17 | 4.26 | 4.26 | -2.29% | 1,920,120 |
| Aug 19, 2025 | 4.65 | 4.67 | 4.32 | 4.36 | 4.36 | -4.80% | 1,571,808 |
| Aug 18, 2025 | 4.57 | 4.75 | 4.56 | 4.58 | 4.58 | 0.22% | 1,404,013 |
| Aug 15, 2025 | 4.73 | 4.74 | 4.46 | 4.57 | 4.57 | 2.93% | 1,771,828 |
| Aug 14, 2025 | 4.39 | 4.55 | 4.33 | 4.44 | 4.44 | -1.33% | 1,887,936 |
| 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 |