PowerFleet, Inc. AIOT
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$2,85+0,01 (+%0,35)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,84 | -%0,18 | $2,84 | $2,87 | $2,77 | 999,24K |
| 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 |