Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powerfleet Inc (NQ: PWFL )

5.310 -0.120 (-2.21%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.190 3.210 3.100 3.170 282,999 +0.02(+0.63%)
Feb 28, 2024 3.150 3.186 3.110 3.150 97,598 +0.02(+0.64%)
Feb 27, 2024 3.090 3.200 3.090 3.130 66,896 +0.08(+2.62%)
Feb 26, 2024 2.970 3.100 2.932 3.050 57,368 +0.06(+2.01%)
Feb 23, 2024 2.860 3.030 2.860 2.990 151,190 +0.01(+0.34%)
Feb 22, 2024 2.970 2.980 2.915 2.980 115,747 +0.05(+1.71%)
Feb 21, 2024 2.970 2.990 2.850 2.930 95,242 -0.06(-2.01%)
Feb 20, 2024 3.030 3.060 2.915 2.990 158,328 -0.07(-2.29%)
Feb 16, 2024 3.110 3.110 3.010 3.060 81,924 -0.04(-1.29%)
Feb 15, 2024 3.120 3.140 3.070 3.100 29,075 -0.01(-0.32%)
Feb 14, 2024 3.170 3.220 3.040 3.110 50,864 -0.01(-0.32%)
Feb 13, 2024 3.140 3.220 3.110 3.120 76,320 -0.09(-2.80%)
Feb 12, 2024 3.240 3.260 3.200 3.210 60,769 -0.03(-0.93%)
Feb 09, 2024 3.240 3.260 3.180 3.240 61,579 -0.00(-0.15%)
Feb 08, 2024 3.250 3.270 3.190 3.245 253,228 +0.02(+0.46%)
Feb 07, 2024 3.200 3.230 3.170 3.230 131,822 +0.05(+1.57%)
Feb 06, 2024 3.120 3.210 3.090 3.180 94,108 +0.02(+0.63%)
Feb 05, 2024 3.150 3.170 3.080 3.160 251,593 -0.01(-0.32%)
Feb 02, 2024 3.120 3.190 2.990 3.170 137,028 +0.02(+0.63%)
Feb 01, 2024 3.220 3.220 3.090 3.150 226,044 -0.05(-1.56%)
Jan 31, 2024 2.960 3.260 2.910 3.200 499,476 +0.29(+9.97%)
Jan 30, 2024 3.010 3.030 2.890 2.910 176,281 -0.06(-2.02%)
Jan 29, 2024 2.980 3.000 2.860 2.970 172,967 -0.04(-1.33%)
Jan 26, 2024 3.070 3.130 2.910 3.010 154,232 -0.05(-1.63%)
Jan 25, 2024 3.200 3.200 3.000 3.060 201,435 -0.16(-4.97%)
Jan 24, 2024 3.310 3.330 3.150 3.220 119,298 -0.05(-1.68%)
Jan 23, 2024 3.290 3.330 3.220 3.275 116,363 +0.00(+0.15%)
Jan 22, 2024 3.350 3.420 3.270 3.270 233,291 -0.09(-2.68%)
Jan 19, 2024 3.370 3.380 3.300 3.360 179,383 +0.03(+0.90%)
Jan 18, 2024 3.350 3.390 3.280 3.330 85,350 +0.00(+0.00%)
Jan 17, 2024 3.220 3.350 3.120 3.330 84,609 +0.09(+2.78%)
Jan 16, 2024 3.150 3.320 3.195 3.240 71,185 -0.03(-0.92%)
Jan 12, 2024 3.220 3.280 3.180 3.270 55,430 +0.05(+1.55%)
Jan 11, 2024 3.290 3.290 3.030 3.220 69,119 -0.04(-1.23%)
Jan 10, 2024 3.140 3.290 3.100 3.260 109,809 +0.11(+3.49%)
Jan 09, 2024 3.160 3.180 3.093 3.150 75,186 -0.04(-1.25%)
Jan 08, 2024 3.080 3.220 3.000 3.190 186,898 +0.12(+3.91%)
Jan 05, 2024 3.150 3.230 3.070 3.070 123,077 -0.06(-2.07%)
Jan 04, 2024 3.150 3.210 3.130 3.135 103,726 -0.06(-1.72%)
Jan 03, 2024 3.190 3.210 3.070 3.190 105,420 -0.09(-2.74%)
Jan 02, 2024 3.430 3.430 3.160 3.280 189,460 -0.14(-4.09%)
Dec 29, 2023 3.240 3.430 3.175 3.420 268,790 +0.22(+6.87%)
Dec 28, 2023 3.050 3.210 3.000 3.200 168,935 +0.15(+4.92%)
Dec 27, 2023 3.070 3.240 2.980 3.050 180,881 +0.02(+0.66%)
Dec 26, 2023 2.790 3.100 2.790 3.030 251,469 +0.23(+8.21%)
Dec 22, 2023 2.600 2.820 2.551 2.800 178,965 +0.19(+7.28%)
Dec 21, 2023 2.590 2.630 2.520 2.610 103,152 +0.05(+1.95%)
Dec 20, 2023 2.480 2.600 2.440 2.560 191,395 +0.08(+3.23%)
Dec 19, 2023 2.550 2.580 2.480 2.480 167,203 -0.06(-2.36%)
Dec 18, 2023 2.660 2.660 2.530 2.540 93,712 -0.09(-3.42%)
Dec 15, 2023 2.540 2.630 2.450 2.630 98,987 +0.10(+3.95%)
Dec 14, 2023 2.280 2.530 2.280 2.530 344,870 +0.28(+12.44%)
Dec 13, 2023 2.250 2.285 2.222 2.250 90,155 +0.00(+0.00%)
Dec 12, 2023 2.290 2.290 2.221 2.250 119,939 -0.03(-1.32%)
Dec 11, 2023 2.330 2.330 2.250 2.280 115,614 -0.03(-1.30%)
Dec 08, 2023 2.240 2.330 2.221 2.310 88,141 +0.07(+3.12%)
Dec 07, 2023 2.310 2.310 2.220 2.240 168,686 -0.07(-3.03%)
Dec 06, 2023 2.310 2.350 2.260 2.310 129,950 +0.03(+1.32%)
Dec 05, 2023 2.340 2.340 2.240 2.280 177,587 -0.05(-2.15%)
Dec 04, 2023 2.360 2.370 2.320 2.330 54,653 -0.01(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.