PowerFleet Inc (AIOT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 7.59493670886 | 4.74 | 5.245 | 4.69 | 861921 | 5.053765 | CS |
| 4 | 0.49 | 10.6290672451 | 4.61 | 5.245 | 4.0051 | 723890 | 4.70089505 | CS |
| 12 | 0.49 | 10.6290672451 | 4.61 | 5.245 | 4.0051 | 723890 | 4.70089505 | CS |
| 26 | 0.49 | 10.6290672451 | 4.61 | 5.245 | 4.0051 | 723890 | 4.70089505 | CS |
| 52 | 0.49 | 10.6290672451 | 4.61 | 5.245 | 4.0051 | 723890 | 4.70089505 | CS |
| 156 | 0.49 | 10.6290672451 | 4.61 | 5.245 | 4.0051 | 723890 | 4.70089505 | CS |
| 260 | 0.49 | 10.6290672451 | 4.61 | 5.245 | 4.0051 | 723890 | 4.70089505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 5.075 | 0.12 | 2.32 | 4.87 | 5.1 | 4.8 | 288819 |
| 1721428500 | 4.96 | -0.04 | -0.80 | 5.11 | 5.18 | 4.88 | 627092 |
| 1721342100 | 5 | -0.08 | -1.57 | 5.22 | 5.2299 | 4.89 | 749358 |
| 1721255700 | 5.08 | -0.12 | -2.31 | 5.03 | 5.11 | 4.8201 | 1153511 |
| 1721169300 | 5.2 | 0.3 | 6.12 | 4.9 | 5.245 | 4.8892 | 1141576 |
| 1721082900 | 4.9 | 0.21 | 4.48 | 4.74 | 5.03 | 4.69 | 638066 |
| 1720823700 | 4.69 | 0.03 | 0.64 | 4.74 | 4.85 | 4.675 | 581558 |
| 1720737300 | 4.66 | 0.29 | 6.64 | 4.35 | 4.7 | 4.35 | 643873 |
| 1720650900 | 4.37 | 0.26 | 6.33 | 4.15 | 4.38 | 4.14 | 508544 |
| 1720564500 | 4.11 | -0.15 | -3.52 | 4.25 | 4.25 | 4.0051 | 861861 |
| 1720478100 | 4.26 | 0.01 | 0.24 | 4.3099999 | 4.38 | 4.0599999 | 906181 |
| 1720218900 | 4.25 | -0.33 | -7.21 | 4.53 | 4.54 | 4.24 | 758235 |
| 1720040640 | 4.58 | 0.04 | 0.88 | 4.48 | 4.61 | 4.45 | 318283 |
| 1719959700 | 4.54 | -0.31 | -6.39 | 4.75 | 4.785 | 4.53 | 698249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
