PowerFleet, Inc. - Common Stock (AIOT)
4.5400
-0.1900 (-4.02%)
NASDAQ · Last Trade: Jun 22nd, 2:54 PM EDT
Historical Prices For PowerFleet, Inc. - Common Stock (AIOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/20/2025 | 4.81 | 4.85 | 4.52 | 4.54 | 3,256,500 | 4.54 |
| 6/18/2025 | 4.66 | 4.82 | 4.62 | 4.73 | 2,168,421 | 4.73 |
| 6/17/2025 | 4.80 | 4.96 | 4.65 | 4.66 | 2,955,410 | 4.66 |
| 6/16/2025 | 4.85 | 5.07 | 4.60 | 4.98 | 3,873,428 | 4.98 |
| 6/13/2025 | 4.61 | 4.66 | 4.41 | 4.45 | 2,122,879 | 4.45 |
| 6/12/2025 | 4.69 | 4.77 | 4.64 | 4.74 | 1,007,258 | 4.74 |
| 6/11/2025 | 4.91 | 4.97 | 4.71 | 4.75 | 1,266,508 | 4.75 |
| 6/10/2025 | 4.83 | 4.97 | 4.73 | 4.88 | 1,967,057 | 4.88 |
| 6/09/2025 | 4.83 | 4.93 | 4.76 | 4.78 | 2,346,143 | 4.78 |
| 6/06/2025 | 4.74 | 4.88 | 4.68 | 4.70 | 1,087,059 | 4.70 |
| 6/05/2025 | 4.62 | 4.67 | 4.50 | 4.61 | 1,724,103 | 4.61 |
| 6/04/2025 | 4.77 | 4.89 | 4.59 | 4.62 | 1,521,035 | 4.62 |
| 6/03/2025 | 4.50 | 4.79 | 4.44 | 4.76 | 1,752,696 | 4.76 |
| 6/02/2025 | 4.57 | 4.61 | 4.36 | 4.49 | 1,754,964 | 4.49 |
| 5/30/2025 | 4.63 | 4.72 | 4.46 | 4.55 | 7,661,034 | 4.55 |
| 5/29/2025 | 4.65 | 4.74 | 4.58 | 4.70 | 2,513,322 | 4.70 |
| 5/28/2025 | 4.86 | 4.89 | 4.55 | 4.59 | 2,078,454 | 4.59 |
| 5/27/2025 | 4.95 | 5.02 | 4.81 | 4.86 | 2,142,904 | 4.86 |
| 5/23/2025 | 4.95 | 5.08 | 4.57 | 4.82 | 6,875,278 | 4.82 |
| 5/22/2025 | 5.62 | 5.72 | 5.58 | 5.63 | 942,998 | 5.63 |
| 5/21/2025 | 5.81 | 5.95 | 5.59 | 5.63 | 1,758,044 | 5.63 |
| 5/20/2025 | 5.89 | 5.98 | 5.77 | 5.90 | 1,161,225 | 5.90 |
| 5/19/2025 | 5.74 | 5.98 | 5.71 | 5.94 | 1,011,229 | 5.94 |
| 5/16/2025 | 5.89 | 6.05 | 5.76 | 5.97 | 1,333,236 | 5.97 |
| 5/15/2025 | 5.94 | 5.95 | 5.76 | 5.87 | 918,844 | 5.87 |
| 5/14/2025 | 5.85 | 6.07 | 5.83 | 5.99 | 1,788,487 | 5.99 |
| 5/13/2025 | 5.80 | 6.04 | 5.77 | 5.89 | 1,421,828 | 5.89 |
| 5/12/2025 | 5.50 | 5.79 | 5.47 | 5.77 | 2,203,648 | 5.77 |
| 5/09/2025 | 5.22 | 5.36 | 5.17 | 5.30 | 1,585,382 | 5.30 |
| 5/08/2025 | 5.16 | 5.37 | 5.06 | 5.21 | 1,819,047 | 5.21 |
| 5/07/2025 | 5.05 | 5.17 | 4.98 | 5.05 | 1,275,504 | 5.05 |
| 5/06/2025 | 4.94 | 5.04 | 4.91 | 5.02 | 1,299,611 | 5.02 |
| 5/05/2025 | 5.05 | 5.17 | 5.03 | 5.08 | 738,829 | 5.08 |
| 5/02/2025 | 5.14 | 5.33 | 5.11 | 5.15 | 1,479,017 | 5.15 |
| 5/01/2025 | 5.10 | 5.20 | 4.98 | 5.00 | 855,540 | 5.00 |
| 4/30/2025 | 4.93 | 5.08 | 4.86 | 5.04 | 790,757 | 5.04 |
| 4/29/2025 | 5.12 | 5.19 | 5.06 | 5.11 | 612,036 | 5.11 |
| 4/28/2025 | 5.14 | 5.25 | 5.03 | 5.14 | 665,698 | 5.14 |
| 4/25/2025 | 5.04 | 5.13 | 4.99 | 5.12 | 785,949 | 5.12 |
| 4/24/2025 | 4.81 | 5.17 | 4.76 | 5.13 | 1,129,836 | 5.13 |
| 4/23/2025 | 4.89 | 5.03 | 4.72 | 4.75 | 1,784,309 | 4.75 |
| 4/22/2025 | 4.61 | 4.71 | 4.44 | 4.58 | 861,727 | 4.58 |
| 4/21/2025 | 4.65 | 4.67 | 4.42 | 4.50 | 1,013,340 | 4.50 |
| 4/17/2025 | 4.76 | 4.83 | 4.66 | 4.77 | 1,077,840 | 4.77 |
| 4/16/2025 | 4.65 | 4.80 | 4.60 | 4.75 | 1,087,961 | 4.75 |
| 4/15/2025 | 4.79 | 4.87 | 4.66 | 4.78 | 1,511,142 | 4.78 |
| 4/14/2025 | 5.00 | 5.06 | 4.64 | 4.78 | 1,292,253 | 4.78 |
| 4/11/2025 | 4.75 | 4.87 | 4.47 | 4.84 | 1,475,867 | 4.84 |
| 4/10/2025 | 4.79 | 4.95 | 4.57 | 4.66 | 1,714,367 | 4.66 |
| 4/09/2025 | 4.21 | 5.30 | 4.12 | 5.09 | 3,426,093 | 5.09 |
| 4/08/2025 | 4.82 | 4.90 | 4.25 | 4.38 | 2,515,913 | 4.38 |
| 4/07/2025 | 4.00 | 4.74 | 4.00 | 4.50 | 2,995,423 | 4.50 |
| 4/04/2025 | 4.51 | 4.53 | 3.70 | 4.27 | 7,720,573 | 4.27 |
| 4/03/2025 | 5.19 | 5.19 | 4.76 | 4.80 | 3,495,597 | 4.80 |
| 4/02/2025 | 5.30 | 5.68 | 5.30 | 5.64 | 843,136 | 5.64 |
| 4/01/2025 | 5.47 | 5.57 | 5.33 | 5.49 | 1,043,311 | 5.49 |
| 3/31/2025 | 5.42 | 5.58 | 5.25 | 5.49 | 1,801,449 | 5.49 |
| 3/28/2025 | 5.88 | 5.91 | 5.52 | 5.59 | 1,717,456 | 5.59 |
| 3/27/2025 | 5.96 | 5.96 | 5.77 | 5.93 | 1,227,650 | 5.93 |
| 3/26/2025 | 6.24 | 6.38 | 5.87 | 6.01 | 1,300,300 | 6.01 |
| 3/25/2025 | 6.19 | 6.23 | 5.95 | 6.20 | 2,454,429 | 6.20 |
| 3/24/2025 | 6.03 | 6.22 | 5.94 | 6.20 | 909,045 | 6.20 |