PowerFleet, Inc. AIOT
NASDAQ · United States · Technology Services
$2.86+0.02 (+0.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.84 | +3.27% | $2.79 | $2.87 | $2.75 | 2.70M |
| 2026-09-29 | $2.75 | +4.96% | $2.64 | $2.77 | $2.59 | 3.39M |
| 2026-09-28 | $2.62 | -6.43% | $2.82 | $2.82 | $2.55 | 2.59M |
| 2026-09-25 | $2.80 | -1.06% | $2.87 | $2.87 | $2.80 | 1.69M |
| 2026-09-24 | $2.83 | -2.41% | $2.88 | $2.89 | $2.80 | 1.17M |
| 2026-09-23 | $2.90 | -2.68% | $2.98 | $3.03 | $2.89 | 1.29M |
| 2026-09-22 | $2.98 | +4.56% | $2.89 | $2.99 | $2.86 | 1.34M |
| 2026-09-21 | $2.85 | -1.04% | $2.90 | $2.93 | $2.82 | 1.87M |
| 2026-09-18 | $2.88 | -3.03% | $2.97 | $2.98 | $2.87 | 2.34M |
| 2026-09-17 | $2.97 | -1.98% | $3.08 | $3.08 | $2.97 | 1.59M |
| 2026-09-16 | $3.03 | +0.66% | $3.02 | $3.06 | $2.99 | 1.11M |
| 2026-09-15 | $3.01 | -1.31% | $3.00 | $3.08 | $2.99 | 1.07M |
| 2026-09-14 | $3.05 | +1.67% | $2.98 | $3.09 | $2.98 | 1.22M |
| 2026-09-11 | $3.00 | +1.69% | $3.00 | $3.03 | $2.97 | 820.10K |
| 2026-09-10 | $2.95 | -0.67% | $2.96 | $2.98 | $2.92 | 1.30M |
| 2026-09-09 | $2.97 | +0.34% | $2.97 | $3.01 | $2.95 | 1.51M |
| 2026-09-08 | $2.96 | -1.99% | $2.99 | $3.02 | $2.93 | 1.29M |
| 2026-09-04 | $3.02 | -0.66% | $2.99 | $3.06 | $2.99 | 600.50K |
| 2026-09-03 | $3.04 | +1.33% | $3.03 | $3.05 | $2.98 | 1.07M |
| 2026-09-02 | $3.00 | +2.39% | $2.97 | $3.04 | $2.95 | 897.10K |
| 2026-09-01 | $2.93 | -2.33% | $2.99 | $3.00 | $2.91 | 2.01M |
| 2026-08-31 | $3.00 | -1.64% | $3.02 | $3.06 | $2.97 | 1.44M |
| 2026-08-28 | $3.05 | +1.67% | $3.00 | $3.08 | $2.99 | 1.63M |
| 2026-08-27 | $3.00 | -0.33% | $3.04 | $3.14 | $2.99 | 919.80K |
| 2026-08-26 | $3.01 | +2.38% | $2.94 | $3.04 | $2.92 | 2.12M |
| 2026-08-25 | $2.94 | -2.33% | $3.02 | $3.02 | $2.93 | 1.45M |
| 2026-08-24 | $3.01 | -0.99% | $3.05 | $3.11 | $2.98 | 1.32M |
| 2026-08-21 | $3.04 | +0.66% | $3.06 | $3.08 | $2.95 | 1.56M |
| 2026-08-20 | $3.02 | -0.98% | $3.05 | $3.05 | $2.91 | 1.65M |
| 2026-08-19 | $3.05 | +2.01% | $3.02 | $3.16 | $2.99 | 2.48M |
| 2026-08-18 | $2.99 | +3.82% | $2.86 | $3.05 | $2.85 | 1.93M |
| 2026-08-17 | $2.88 | -7.40% | $3.10 | $3.10 | $2.87 | 1.94M |
| 2026-08-14 | $3.11 | -0.96% | $3.14 | $3.16 | $3.07 | 1.55M |
| 2026-08-13 | $3.14 | 0.00% | $3.14 | $3.23 | $3.09 | 2.39M |
| 2026-08-12 | $3.14 | +10.56% | $2.91 | $3.22 | $2.91 | 4.87M |
| 2026-08-11 | $2.84 | -7.19% | $3.01 | $3.08 | $2.80 | 6.90M |
| 2026-08-10 | $3.06 | -30.61% | $3.05 | $3.35 | $2.84 | 15.08M |
| 2026-08-07 | $4.41 | +6.78% | $4.20 | $4.44 | $4.12 | 1.48M |
| 2026-08-06 | $4.13 | -2.13% | $4.25 | $4.25 | $4.10 | 899.10K |
| 2026-08-05 | $4.22 | -1.63% | $4.28 | $4.31 | $4.20 | 1.23M |
| 2026-08-04 | $4.29 | +5.15% | $4.08 | $4.31 | $4.08 | 1.05M |
| 2026-08-03 | $4.08 | +4.08% | $3.98 | $4.09 | $3.92 | 1.06M |
| 2026-07-31 | $3.92 | +0.26% | $3.91 | $3.95 | $3.83 | 792.40K |
| 2026-07-30 | $3.91 | -2.25% | $4.02 | $4.03 | $3.84 | 594.30K |
| 2026-07-29 | $4.00 | +2.30% | $3.90 | $4.12 | $3.83 | 805.20K |
| 2026-07-28 | $3.91 | +1.82% | $3.87 | $3.95 | $3.83 | 848.20K |
| 2026-07-27 | $3.84 | +2.95% | $3.76 | $3.86 | $3.73 | 666.10K |
| 2026-07-24 | $3.73 | -1.58% | $3.82 | $3.87 | $3.72 | 815.00K |
| 2026-07-23 | $3.79 | -7.11% | $4.04 | $4.07 | $3.77 | 1.25M |
| 2026-07-22 | $4.08 | -2.16% | $4.15 | $4.15 | $3.97 | 1.55M |
| 2026-07-21 | $4.17 | -3.47% | $4.29 | $4.39 | $4.16 | 1.05M |
| 2026-07-20 | $4.32 | +2.13% | $4.22 | $4.36 | $4.17 | 1.10M |
| 2026-07-17 | $4.23 | +0.24% | $4.11 | $4.27 | $4.07 | 928.70K |
| 2026-07-16 | $4.22 | -1.63% | $4.29 | $4.29 | $4.17 | 1.05M |
| 2026-07-15 | $4.29 | -0.23% | $4.36 | $4.48 | $4.21 | 952.80K |
| 2026-07-14 | $4.30 | -0.46% | $4.33 | $4.44 | $4.29 | 1.22M |
| 2026-07-13 | $4.32 | +1.89% | $4.25 | $4.35 | $4.19 | 730.70K |
| 2026-07-10 | $4.24 | -0.93% | $4.33 | $4.33 | $4.16 | 702.60K |
| 2026-07-09 | $4.28 | +1.90% | $4.21 | $4.33 | $4.11 | 1.17M |
| 2026-07-08 | $4.20 | -2.55% | $4.22 | $4.28 | $4.11 | 1.51M |
| 2026-07-07 | $4.31 | -1.60% | $4.45 | $4.47 | $4.23 | 1.16M |
| 2026-07-06 | $4.38 | +0.23% | $4.37 | $4.51 | $4.36 | 1.15M |
| 2026-07-02 | $4.37 | -0.23% | $4.39 | $4.46 | $4.25 | 1.30M |
| 2026-07-01 | $4.38 | +14.36% | $4.06 | $4.49 | $4.06 | 2.59M |
| 2026-06-30 | $3.83 | +1.86% | $3.76 | $3.90 | $3.74 | 1.26M |
| 2026-06-29 | $3.76 | +0.53% | $3.79 | $3.85 | $3.60 | 1.89M |
| 2026-06-26 | $3.74 | +0.81% | $3.69 | $3.78 | $3.68 | 3.70M |
| 2026-06-25 | $3.71 | -2.11% | $3.82 | $3.82 | $3.64 | 999.50K |
| 2026-06-24 | $3.79 | -1.56% | $3.84 | $3.92 | $3.77 | 1.08M |
| 2026-06-23 | $3.85 | -1.53% | $3.87 | $4.00 | $3.80 | 1.19M |
| 2026-06-22 | $3.91 | -1.76% | $3.90 | $4.14 | $3.86 | 1.40M |
| 2026-06-18 | $3.98 | -2.69% | $4.17 | $4.20 | $3.95 | 2.88M |
| 2026-06-17 | $4.09 | -1.21% | $4.13 | $4.31 | $4.05 | 2.02M |
| 2026-06-16 | $4.14 | 0.00% | $4.09 | $4.20 | $4.01 | 2.47M |
| 2026-06-15 | $4.14 | -1.90% | $4.47 | $4.50 | $3.72 | 4.54M |
| 2026-06-12 | $4.22 | +0.24% | $4.19 | $4.26 | $4.01 | 2.37M |
| 2026-06-11 | $4.21 | +9.64% | $3.85 | $4.22 | $3.83 | 2.38M |
| 2026-06-10 | $3.84 | -1.79% | $3.87 | $4.02 | $3.83 | 1.28M |
| 2026-06-09 | $3.91 | +1.30% | $3.88 | $4.07 | $3.78 | 1.49M |
| 2026-06-08 | $3.86 | +0.52% | $3.88 | $4.01 | $3.86 | 1.09M |
| 2026-06-05 | $3.84 | -9.22% | $4.17 | $4.27 | $3.84 | 2.26M |
| 2026-06-04 | $4.23 | +11.02% | $3.83 | $4.28 | $3.80 | 2.42M |
| 2026-06-03 | $3.81 | -2.56% | $3.90 | $3.92 | $3.74 | 1.61M |
| 2026-06-02 | $3.91 | -0.51% | $3.91 | $3.94 | $3.83 | 1.49M |
| 2026-06-01 | $3.93 | +0.51% | $3.94 | $4.13 | $3.89 | 1.95M |
| 2026-05-29 | $3.91 | +8.31% | $3.60 | $3.97 | $3.57 | 4.63M |
| 2026-05-28 | $3.61 | +4.34% | $3.46 | $3.63 | $3.44 | 1.32M |
| 2026-05-27 | $3.46 | -2.81% | $3.56 | $3.64 | $3.41 | 1.61M |
| 2026-05-26 | $3.56 | +4.40% | $3.45 | $3.65 | $3.44 | 1.45M |
| 2026-05-22 | $3.41 | +3.96% | $3.30 | $3.47 | $3.30 | 1.44M |