PowerFleet Inc. (PWFL)
NASDAQ: PWFL
· Real-Time Price · USD
4.57
0.01 (0.22%)
At close: Jun 28, 2024, 10:00 PM
PWFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26, 2024 | 4.90 | 4.90 | 4.62 | 4.77 | 4.77 | -0.42% | 448,226 |
| 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 | 4.26% | 638,066 |
| Jul 12, 2024 | 4.74 | 4.85 | 4.68 | 4.70 | 4.70 | 0.86% | 517,506 |
| 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% | 13,501,533 |