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 )

4.525 -0.115 (-2.48%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 13, 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 26, 2021 8.120 8.280 7.790 7.870 185,700 -0.02(-0.25%)
Feb 25, 2021 8.220 8.680 7.730 7.890 254,609 -0.16(-1.99%)
Feb 24, 2021 7.870 8.149 7.580 8.050 223,797 +0.50(+6.62%)
Feb 23, 2021 7.550 7.660 7.130 7.550 244,618 -0.13(-1.69%)
Feb 22, 2021 7.980 8.100 7.640 7.680 200,536 -0.22(-2.78%)
Feb 19, 2021 7.750 8.020 7.740 7.900 168,400 +0.18(+2.33%)
Feb 18, 2021 7.810 7.990 7.490 7.720 226,925 -0.19(-2.40%)
Feb 17, 2021 8.150 8.240 7.480 7.910 216,952 -0.16(-1.98%)
Feb 16, 2021 8.120 8.231 8.000 8.070 234,803 +0.11(+1.38%)
Feb 12, 2021 7.860 8.050 7.650 7.960 169,100 +0.14(+1.79%)
Feb 11, 2021 8.390 8.560 7.590 7.820 280,420 -0.27(-3.34%)
Feb 10, 2021 8.220 8.400 7.930 8.090 192,181 -0.07(-0.86%)
Feb 09, 2021 8.480 8.620 8.100 8.160 174,487 -0.10(-1.21%)
Feb 08, 2021 7.980 8.300 7.860 8.260 288,199 +0.58(+7.55%)
Feb 05, 2021 7.160 7.830 7.020 7.680 557,900 +0.57(+8.09%)
Feb 04, 2021 6.870 7.200 6.680 7.105 290,781 +0.22(+3.12%)
Feb 03, 2021 7.070 7.150 6.800 6.890 201,289 -0.13(-1.85%)
Feb 02, 2021 7.370 7.620 6.880 7.020 374,950 -0.24(-3.31%)
Feb 01, 2021 7.250 7.500 7.010 7.260 267,665 +0.16(+2.25%)
Jan 29, 2021 6.974 7.320 6.785 7.100 506,200 +0.29(+4.26%)
Jan 28, 2021 6.260 7.240 6.260 6.810 1,664,255 -1.20(-14.98%)
Jan 27, 2021 8.240 8.420 7.860 8.010 359,431 -0.62(-7.18%)
Jan 26, 2021 7.930 8.860 7.930 8.630 281,397 +0.70(+8.83%)
Jan 25, 2021 8.250 8.385 7.710 7.930 257,381 -0.48(-5.71%)
Jan 22, 2021 8.330 8.460 8.200 8.410 110,500 -0.04(-0.47%)
Jan 21, 2021 8.450 8.565 8.300 8.450 89,475 -0.05(-0.59%)
Jan 20, 2021 8.840 8.840 8.450 8.500 114,412 -0.28(-3.19%)
Jan 19, 2021 8.600 8.880 8.565 8.780 88,646 +0.19(+2.21%)
Jan 15, 2021 8.940 8.979 8.450 8.590 139,300 -0.43(-4.77%)
Jan 14, 2021 8.660 9.330 8.660 9.020 120,243 +0.14(+1.58%)
Jan 13, 2021 8.860 9.300 8.660 8.880 155,249 -0.08(-0.89%)
Jan 12, 2021 8.700 9.140 8.700 8.960 210,260 +0.17(+1.93%)
Jan 11, 2021 8.400 8.950 8.394 8.790 162,655 +0.34(+4.02%)
Jan 08, 2021 8.760 8.791 8.080 8.450 189,000 -0.21(-2.42%)
Jan 07, 2021 8.550 8.900 8.510 8.660 212,173 +0.27(+3.22%)
Jan 06, 2021 8.100 8.540 8.050 8.390 273,973 +0.29(+3.58%)
Jan 05, 2021 7.800 8.200 7.790 8.100 456,325 +0.40(+5.19%)
Jan 04, 2021 7.860 7.930 7.660 7.700 424,399 +0.27(+3.63%)
Dec 31, 2020 7.430 7.430 7.430 145,318 +0.25(+3.48%)
Dec 30, 2020 7.340 7.400 7.160 7.180 145,318 -0.10(-1.37%)
Dec 29, 2020 7.710 7.750 7.140 7.280 99,424 -0.24(-3.19%)
Dec 28, 2020 7.730 7.900 7.460 7.520 136,933 +0.05(+0.67%)
Dec 24, 2020 7.510 7.630 7.440 7.470 23,500 -0.02(-0.27%)
Dec 23, 2020 7.440 7.639 7.250 7.490 105,565 +0.11(+1.49%)
Dec 22, 2020 7.410 7.500 7.230 7.380 296,395 -0.04(-0.54%)
Dec 21, 2020 7.550 7.630 7.330 7.420 117,465 -0.41(-5.24%)
Dec 18, 2020 7.080 7.970 7.080 7.830 301,900 +0.75(+10.59%)
Dec 17, 2020 6.660 7.200 6.580 7.080 249,666 +0.44(+6.63%)
Dec 16, 2020 6.850 6.850 6.520 6.640 82,738 -0.12(-1.78%)
Dec 15, 2020 6.580 6.830 6.520 6.760 89,749 +0.17(+2.58%)
Dec 14, 2020 6.700 6.700 6.510 6.590 85,751 -0.11(-1.64%)
Dec 11, 2020 6.800 6.830 6.575 6.700 70,100 -0.14(-2.05%)
Dec 10, 2020 6.860 6.880 6.550 6.840 81,722 +0.02(+0.29%)
Dec 09, 2020 6.980 7.010 6.770 6.820 87,467 -0.11(-1.59%)
Dec 08, 2020 6.790 6.940 6.760 6.930 43,430 +0.08(+1.17%)
Dec 07, 2020 7.050 7.050 6.760 6.850 73,592 -0.13(-1.86%)
Dec 04, 2020 6.850 6.989 6.790 6.980 74,900 +0.22(+3.25%)
Dec 03, 2020 6.890 6.950 6.600 6.760 125,315 -0.06(-0.88%)
Dec 02, 2020 6.640 6.900 6.620 6.820 65,268 -0.08(-1.16%)
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.