PowerFleet Inc (PWFL) Historical Stock Data
4.69 ↑0.00 (0.00%)
As of June 28, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, PWFL is down -0.53% a day on average. There have been 10 days where PowerFleet Inc closed green and 20 days where PWFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 4.74 | 4.69 | ↓$0.05 (-1.05%) | 4.68 | 4.85 | 581.56K |
| 2024-06-28 | 4.60 | 4.57 | ↓$0.03 (-0.65%) | 4.38 | 4.71 | 13.70M |
| 2024-06-27 | 4.43 | 4.56 | ↑$0.13 (2.93%) | 4.41 | 4.84 | 1.34M |
| 2024-06-26 | 4.11 | 4.41 | ↑$0.30 (7.30%) | 4.11 | 4.41 | 0.94M |
| 2024-06-25 | 4.21 | 4.19 | ↓$0.02 (-0.48%) | 4.11 | 4.27 | 1.66M |
| 2024-06-24 | 4.25 | 4.24 | ↓$0.01 (-0.24%) | 4.14 | 4.29 | 1.27M |
| 2024-06-21 | 4.22 | 4.28 | ↑$0.06 (1.42%) | 4.14 | 4.34 | 1.50M |
| 2024-06-20 | 4.25 | 4.17 | ↓$0.08 (-1.88%) | 4.12 | 4.39 | 1.03M |
| 2024-06-18 | 4.46 | 4.31 | ↓$0.15 (-3.36%) | 4.27 | 4.50 | 1.03M |
| 2024-06-17 | 4.51 | 4.45 | ↓$0.06 (-1.33%) | 4.44 | 4.58 | 603.48K |
| 2024-06-14 | 4.55 | 4.53 | ↓$0.02 (-0.44%) | 4.44 | 4.62 | 415.89K |
| 2024-06-13 | 4.66 | 4.56 | ↓$0.10 (-2.15%) | 4.50 | 4.68 | 489.46K |
| 2024-06-12 | 4.55 | 4.64 | ↑$0.09 (1.98%) | 4.55 | 4.69 | 316.45K |
| 2024-06-11 | 4.53 | 4.50 | ↓$0.03 (-0.66%) | 4.43 | 4.59 | 430.66K |
| 2024-06-10 | 4.60 | 4.56 | ↓$0.04 (-0.87%) | 4.55 | 4.76 | 435.64K |
| 2024-06-07 | 4.67 | 4.59 | ↓$0.08 (-1.71%) | 4.50 | 4.75 | 648.86K |
| 2024-06-06 | 4.88 | 4.73 | ↓$0.15 (-3.07%) | 4.67 | 4.97 | 578.73K |
| 2024-06-05 | 4.81 | 4.90 | ↑$0.09 (1.87%) | 4.78 | 4.97 | 613.66K |
| 2024-06-04 | 5.19 | 4.77 | ↓$0.42 (-8.09%) | 4.76 | 5.22 | 734.29K |
| 2024-06-03 | 5.37 | 5.24 | ↓$0.14 (-2.51%) | 5.19 | 5.38 | 433.46K |
| 2024-05-31 | 5.46 | 5.31 | ↓$0.15 (-2.75%) | 5.19 | 5.49 | 612.94K |
| 2024-05-30 | 5.43 | 5.43 | ↑$0.00 (0.00%) | 5.34 | 5.49 | 492.21K |
| 2024-05-29 | 5.37 | 5.40 | ↑$0.03 (0.56%) | 5.29 | 5.43 | 575.15K |
| 2024-05-28 | 5.42 | 5.41 | ↓$0.01 (-0.18%) | 5.27 | 5.48 | 571.07K |
| 2024-05-24 | 5.23 | 5.32 | ↑$0.09 (1.72%) | 5.21 | 5.44 | 604.89K |
| 2024-05-23 | 5.25 | 5.23 | ↓$0.02 (-0.38%) | 5.10 | 5.41 | 674.32K |
| 2024-05-22 | 5.47 | 5.24 | ↓$0.23 (-4.20%) | 5.16 | 5.58 | 673.25K |
| 2024-05-21 | 5.45 | 5.50 | ↑$0.05 (0.92%) | 5.37 | 5.58 | 731.96K |
| 2024-05-20 | 5.46 | 5.45 | ↓$0.01 (-0.18%) | 5.36 | 5.53 | 543.07K |
| 2024-05-17 | 5.38 | 5.46 | ↑$0.08 (1.49%) | 5.36 | 5.51 | 546.67K |
Create an account or log in to view more rows.
$PWFL I bought the dip
$PWFL whats the news????
$PWFL rip and dip today bulls
$PWFL buy buy buy!!
$PWFL rubbish
$PWFL diamond balls
$PWFL prepare your cash to buy dip
$PWFL Rug pull soon?
$PWFL great sale!!!! Buy buy buy
$PWFL I'm friggin bored. Just give us our money already