PowerFleet, Inc. (AIOT) Historical Stock Data
5.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIOT is down -0.27% a day on average. There have been 15 days where PowerFleet, Inc. closed green and 15 days where AIOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 5.30 | 5.18 | ↓$0.12 (-2.26%) | 5.11 | 5.37 | 0.93M |
| 2025-12-12 | 5.36 | 5.28 | ↓$0.08 (-1.49%) | 5.26 | 5.41 | 1.02M |
| 2025-12-11 | 5.35 | 5.36 | ↑$0.01 (0.19%) | 5.29 | 5.44 | 1.04M |
| 2025-12-10 | 5.21 | 5.34 | ↑$0.13 (2.50%) | 5.16 | 5.39 | 1.87M |
| 2025-12-09 | 5.14 | 5.24 | ↑$0.10 (1.95%) | 5.08 | 5.39 | 1.33M |
| 2025-12-08 | 5.33 | 5.16 | ↓$0.17 (-3.19%) | 5.04 | 5.35 | 1.02M |
| 2025-12-05 | 5.08 | 5.26 | ↑$0.18 (3.54%) | 5.00 | 5.35 | 1.54M |
| 2025-12-04 | 5.12 | 5.08 | ↓$0.04 (-0.78%) | 4.99 | 5.13 | 1.40M |
| 2025-12-03 | 4.89 | 5.11 | ↑$0.22 (4.50%) | 4.85 | 5.15 | 0.94M |
| 2025-12-02 | 4.83 | 4.85 | ↑$0.02 (0.41%) | 4.80 | 4.90 | 861.34K |
| 2025-12-01 | 4.87 | 4.80 | ↓$0.07 (-1.44%) | 4.79 | 4.92 | 1.04M |
| 2025-11-28 | 5.04 | 4.97 | ↓$0.07 (-1.39%) | 4.88 | 5.04 | 580.60K |
| 2025-11-26 | 4.69 | 5.00 | ↑$0.31 (6.61%) | 4.61 | 5.02 | 1.81M |
| 2025-11-25 | 4.53 | 4.70 | ↑$0.17 (3.75%) | 4.46 | 4.71 | 0.91M |
| 2025-11-24 | 4.46 | 4.50 | ↑$0.04 (0.90%) | 4.43 | 4.52 | 1.08M |
| 2025-11-21 | 4.31 | 4.45 | ↑$0.14 (3.25%) | 4.24 | 4.49 | 1.56M |
| 2025-11-20 | 4.58 | 4.29 | ↓$0.29 (-6.33%) | 4.27 | 4.64 | 1.27M |
| 2025-11-19 | 4.50 | 4.44 | ↓$0.06 (-1.33%) | 4.40 | 4.65 | 1.10M |
| 2025-11-18 | 4.44 | 4.50 | ↑$0.06 (1.35%) | 4.40 | 4.54 | 1.70M |
| 2025-11-17 | 4.90 | 4.50 | ↓$0.40 (-8.16%) | 4.48 | 4.92 | 2.01M |
| 2025-11-14 | 4.86 | 4.92 | ↑$0.06 (1.23%) | 4.80 | 5.05 | 1.28M |
| 2025-11-13 | 5.10 | 4.99 | ↓$0.11 (-2.06%) | 4.89 | 5.11 | 1.54M |
| 2025-11-12 | 5.03 | 5.09 | ↑$0.06 (1.19%) | 5.03 | 5.22 | 1.49M |
| 2025-11-11 | 5.18 | 5.01 | ↓$0.17 (-3.28%) | 4.76 | 5.35 | 3.98M |
| 2025-11-10 | 5.53 | 5.13 | ↓$0.40 (-7.23%) | 5.10 | 5.88 | 2.93M |
| 2025-11-07 | 4.76 | 4.89 | ↑$0.13 (2.73%) | 4.66 | 4.96 | 1.90M |
| 2025-11-06 | 4.90 | 4.78 | ↓$0.12 (-2.45%) | 4.65 | 4.95 | 2.04M |
| 2025-11-05 | 4.84 | 4.94 | ↑$0.10 (2.07%) | 4.78 | 5.08 | 1.06M |
| 2025-11-04 | 4.88 | 4.78 | ↓$0.10 (-2.05%) | 4.71 | 4.97 | 1.16M |
| 2025-11-03 | 5.12 | 5.08 | ↓$0.04 (-0.78%) | 5.00 | 5.17 | 820.59K |
Create an account or log in to view more rows.
$AIOT take us to the moon
lets goooooo
$AIOT we need to get moving
$AIOT Let’s get it
$AIOT lets see if it can hold the line
$AIOT we need to get moving
$AIOT Futes looking great
$AIOT HERE WE GO
$AIOT what V recovery or fake pump
$AIOT had to buy calls
$AIOT call the SEC