PowerFleet Inc (PWFL) Historical Stock Data
4.99 ↓0.02 (-0.40%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PWFL is up 0.17% a day on average. There have been 19 days where PowerFleet Inc closed green and 11 days where PWFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.10 | 4.99 | ↓$0.11 (-2.16%) | 4.81 | 5.10 | 0.90M |
| 2024-05-02 | 4.91 | 5.01 | ↑$0.10 (2.04%) | 4.71 | 5.07 | 676.76K |
| 2024-05-01 | 4.70 | 4.89 | ↑$0.19 (4.04%) | 4.70 | 5.15 | 0.94M |
| 2024-04-30 | 4.66 | 4.79 | ↑$0.13 (2.79%) | 4.60 | 4.82 | 801.31K |
| 2024-04-29 | 4.53 | 4.66 | ↑$0.13 (2.87%) | 4.51 | 4.74 | 792.23K |
| 2024-04-26 | 4.37 | 4.53 | ↑$0.16 (3.66%) | 4.29 | 4.53 | 0.97M |
| 2024-04-25 | 4.20 | 4.33 | ↑$0.13 (3.10%) | 4.02 | 4.37 | 669.61K |
| 2024-04-24 | 4.19 | 4.22 | ↑$0.03 (0.72%) | 4.18 | 4.36 | 642.27K |
| 2024-04-23 | 4.05 | 4.19 | ↑$0.14 (3.46%) | 3.96 | 4.33 | 727.87K |
| 2024-04-22 | 3.96 | 4.06 | ↑$0.10 (2.53%) | 3.91 | 4.09 | 470.85K |
| 2024-04-19 | 4.02 | 3.99 | ↓$0.03 (-0.75%) | 3.85 | 4.02 | 648.18K |
| 2024-04-18 | 4.02 | 4.06 | ↑$0.04 (1.00%) | 3.86 | 4.12 | 801.12K |
| 2024-04-17 | 4.08 | 4.05 | ↓$0.03 (-0.74%) | 4.01 | 4.17 | 306.70K |
| 2024-04-16 | 4.18 | 4.06 | ↓$0.12 (-2.87%) | 3.98 | 4.28 | 453.59K |
| 2024-04-15 | 4.18 | 4.23 | ↑$0.05 (1.20%) | 4.09 | 4.24 | 811.90K |
| 2024-04-12 | 4.25 | 4.19 | ↓$0.06 (-1.41%) | 4.01 | 4.29 | 676.41K |
| 2024-04-11 | 4.22 | 4.25 | ↑$0.03 (0.71%) | 4.04 | 4.39 | 1.06M |
| 2024-04-10 | 4.42 | 4.16 | ↓$0.26 (-5.88%) | 4.15 | 4.47 | 748.46K |
| 2024-04-09 | 4.45 | 4.47 | ↑$0.02 (0.45%) | 4.33 | 4.66 | 729.16K |
| 2024-04-08 | 4.64 | 4.43 | ↓$0.21 (-4.53%) | 4.39 | 4.75 | 703.76K |
| 2024-04-05 | 4.57 | 4.74 | ↑$0.17 (3.72%) | 4.54 | 4.85 | 720.29K |
| 2024-04-04 | 4.75 | 4.57 | ↓$0.18 (-3.79%) | 4.51 | 5.04 | 856.96K |
| 2024-04-03 | 5.18 | 4.75 | ↓$0.43 (-8.30%) | 4.58 | 5.32 | 1.18M |
| 2024-04-02 | 5.01 | 5.12 | ↑$0.11 (2.20%) | 4.92 | 5.67 | 2.12M |
| 2024-04-01 | 5.58 | 4.92 | ↓$0.66 (-11.83%) | 4.82 | 5.64 | 2.13M |
| 2024-03-28 | 5.00 | 5.34 | ↑$0.34 (6.80%) | 4.90 | 5.49 | 1.74M |
| 2024-03-27 | 4.79 | 4.94 | ↑$0.15 (3.13%) | 4.73 | 5.05 | 0.99M |
| 2024-03-26 | 4.62 | 4.79 | ↑$0.17 (3.68%) | 4.56 | 4.81 | 840.26K |
| 2024-03-25 | 4.54 | 4.63 | ↑$0.09 (1.98%) | 4.42 | 4.68 | 5.55M |
| 2024-03-22 | 4.65 | 4.53 | ↓$0.12 (-2.58%) | 4.50 | 4.72 | 1.78M |
Create an account or log in to view more rows.
$PWFL I'm friggin bored. Just give us our money already
$PWFL GET IN mofos!!!
$PWFL we’re fucked tomorrow boys
$PWFL i am trading for a better future!
$PWFL See ya Monday
$PWFL Here we go!!!
$PWFL YALL READY????????
$PWFL Don't like that...
$PWFL Good night bears!
$PWFL the price is wrong