Free Trial

PowerFleet (PWFL) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free PWFL Stock Alerts
$5.31
-0.12 (-2.21%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

PowerFleet Stock Price Performance

5 Day
Performance
-1.85%
1 Month
Performance
+5.99%
3 Month
Performance
+66.98%
6 Month
Performance
+126.92%
Year-To-Date
Performance
+55.26%
1 Year
Performance
+69.65%
Receive PWFL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PowerFleet and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

PWFL Stock Chart for Sunday, June, 2, 2024

PWFL Chart by TradingView

PowerFleet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.43$5.31
-2.21%		$5.49$5.19612,941 shs$570.03 million
05/30/2024$5.40$5.43
+0.56%		$5.49$5.34492,205 shs$582.91 million
05/29/2024$5.41$5.40
-0.18%		$5.43$5.30575,148 shs$579.69 million
05/28/2024$5.32$5.41
+1.69%		$5.48$5.27571,071 shs$580.76 million
05/27/2024$5.32$5.32$5.44$5.21605,200 shs$571.10 million
05/24/2024$5.23$5.32
+1.72%		$5.44$5.21604,889 shs$571.10 million
05/23/2024$5.24$5.23
-0.19%		$5.41$5.10674,322 shs$561.44 million
05/22/2024$5.50$5.24
-4.73%		$5.58$5.17673,221 shs$562.51 million
05/21/2024$5.45$5.50
+0.92%		$5.58$5.37731,837 shs$590.43 million
05/20/2024$5.46$5.45
-0.18%		$5.53$5.36542,715 shs$585.06 million
05/17/2024$5.45$5.46
+0.18%		$5.51$5.36546,666 shs$586.13 million
05/16/2024$5.50$5.45
-0.91%		$5.53$5.35584,309 shs$585.06 million
05/15/2024$5.45$5.50
+0.92%		$5.56$5.381.33 million shs$590.43 million
05/14/2024$5.48$5.45
-0.55%		$5.53$5.29757,657 shs$585.06 million
05/13/2024$5.20$5.48
+5.38%		$5.52$5.19919,383 shs$588.28 million
05/10/2024$5.04$5.20
+3.17%		$5.24$5.00666,047 shs$561.18 million
05/09/2024$4.96$5.04
+1.61%		$5.15$4.96571,564 shs$543.92 million
05/08/2024$5.12$4.96
-3.13%		$5.19$4.93666,491 shs$535.28 million
05/07/2024$5.21$5.12
-1.73%		$5.43$5.082.36 million shs$552.55 million
05/06/2024$4.99$5.21
+4.41%		$5.28$4.951.79 million shs$562.26 million
05/03/2024$5.01$4.99
-0.40%		$5.10$4.81904,984 shs$538.52 million
05/02/2024$4.89$5.01
+2.45%		$5.07$4.71676,760 shs$540.68 million
05/01/2024$4.79$4.89
+2.09%		$5.15$4.70937,595 shs$527.73 million
04/30/2024$4.66$4.79
+2.79%		$4.82$4.60800,846 shs$516.94 million
04/29/2024$4.53$4.66
+2.87%		$4.74$4.51792,228 shs$502.91 million
04/26/2024$4.33$4.53
+4.62%		$4.53$4.29955,624 shs$488.88 million
04/25/2024$4.22$4.33
+2.61%		$4.37$4.02669,608 shs$467.29 million
04/24/2024$4.19$4.22
+0.72%		$4.36$4.18642,271 shs$455.42 million
04/23/2024$4.06$4.19
+3.20%		$4.33$3.96727,868 shs$452.19 million
04/22/2024$3.99$4.06
+1.75%		$4.09$3.91470,827 shs$438.16 million
04/19/2024$4.06$3.99
-1.72%		$4.02$3.85648,178 shs$430.60 million
04/18/2024$4.05$4.06
+0.25%		$4.12$3.86801,120 shs$438.16 million
04/17/2024$4.06$4.05
-0.25%		$4.17$4.01306,699 shs$437.07 million
04/16/2024$4.23$4.06
-4.02%		$4.28$3.98453,585 shs$438.16 million
04/15/2024$4.19$4.23
+0.95%		$4.24$4.09811,880 shs$456.50 million
04/12/2024$4.25$4.19
-1.41%		$4.29$4.01676,257 shs$155.92 million
04/11/2024$4.16$4.25
+2.16%		$4.39$4.041.06 million shs$158.14 million
04/10/2024$4.47$4.16
-6.94%		$4.47$4.15748,435 shs$154.79 million
04/09/2024$4.43$4.47
+0.90%		$4.66$4.33729,106 shs$166.33 million
04/08/2024$4.74$4.43
-6.54%		$4.75$4.39703,558 shs$164.84 million
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024$4.57$4.74
+3.72%		$4.85$4.54720,270 shs$176.38 million
04/04/2024$4.75$4.57
-3.79%		$5.04$4.51856,799 shs$170.05 million
04/03/2024$5.12$4.75
-7.23%		$5.32$4.581.17 million shs$176.75 million
04/02/2024$4.92$5.12
+4.07%		$5.67$4.922.12 million shs$190.52 million
04/01/2024$5.34$4.92
-7.87%		$5.64$4.822.13 million shs$183.07 million
03/29/2024$5.34$5.34$5.49$4.901.74 million shs$198.70 million
03/28/2024$4.94$5.34
+8.10%		$5.49$4.901.74 million shs$198.70 million
03/27/2024$4.79$4.94
+3.13%		$5.05$4.73988,114 shs$183.82 million
03/26/2024$4.63$4.79
+3.46%		$4.81$4.56839,959 shs$178.24 million
03/25/2024$4.53$4.63
+2.21%		$4.68$4.425.55 million shs$172.28 million
03/22/2024$4.67$4.53
-3.00%		$4.72$4.501.78 million shs$168.56 million
03/21/2024$4.61$4.67
+1.30%		$4.72$4.431.35 million shs$173.77 million
03/20/2024$4.08$4.61
+12.99%		$4.62$4.122.03 million shs$171.54 million
03/19/2024$3.92$4.08
+4.08%		$4.14$3.81998,615 shs$151.82 million
03/18/2024$3.63$3.92
+7.99%		$3.98$3.671.13 million shs$145.86 million
03/15/2024$3.77$3.63
-3.71%		$3.88$3.58907,507 shs$135.07 million
03/14/2024$3.56$3.77
+5.90%		$4.19$3.582.32 million shs$140.29 million
03/13/2024$3.16$3.56
+12.66%		$3.60$3.181.49 million shs$132.48 million
03/12/2024$2.90$3.16
+8.97%		$3.20$2.88863,695 shs$117.58 million
03/11/2024$2.99$2.90
-3.01%		$3.06$2.89387,211 shs$107.91 million
03/08/2024$3.13$2.99
-4.47%		$3.12$2.93236,199 shs$111.26 million
03/07/2024$3.12$3.13
+0.32%		$3.13$3.0581,817 shs$116.47 million
03/06/2024$3.14$3.12
-0.64%		$3.15$3.07154,076 shs$116.10 million
03/05/2024$3.17$3.14
-0.95%		$3.16$3.1197,473 shs$116.84 million
03/04/2024$3.18$3.17
-0.31%		$3.20$3.11138,916 shs$117.96 million
03/01/2024$3.17$3.18
+0.32%		$3.24$3.12136,557 shs$118.33 million

Related Companies:
This page (NASDAQ:PWFL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders