Powerfleet (AIOT) Stock Chart & Stock Price History

$4.81

-0.10 (-2.04%)

(As of 02:37 PM ET)

Powerfleet Stock Price Performance

5 Day Performance: +7.78%
1 Month Performance: +0.62%

Receive AIOT 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

War on Elon Escalates…

Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adoption of this technology for decades. By doing so he has put himself in the crosshairs of an ideological war with the global elites. And yet, while this new technology threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

Click here to learn how you can benefit from its widespread distribution.

AIOT Stock Chart for Monday, September, 16, 2024

Powerfleet Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/13/2024	$4.63	$4.91 +6.05%	$4.91	$4.65	345,963 shs	$529.10 million
09/12/2024	$4.50	$4.63 +2.89%	$4.63	$4.45	568,978 shs	$497.03 million
09/11/2024	$4.51	$4.50 -0.22%	$4.56	$4.37	801,870 shs	$484.92 million
09/10/2024	$4.60	$4.51 -1.96%	$4.61	$4.34	981,874 shs	$486.00 million
09/09/2024	$4.53	$4.60 +1.55%	$4.70	$4.48	676,534 shs	$495.70 million
09/06/2024	$4.62	$4.53 -1.95%	$4.73	$4.48	827,945 shs	$486.30 million
Get the Latest News and Ratings for AIOT and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Powerfleet and its competitors with MarketBeat's FREE daily newsletter.
09/05/2024	$4.63	$4.62 -0.22%	$4.70	$4.54	695,703 shs	$495.96 million
09/04/2024	$4.75	$4.63 -2.53%	$4.75	$4.60	738,527 shs	$497.03 million
09/03/2024	$4.99	$4.75 -4.81%	$4.98	$4.71	881,394 shs	$509.91 million
09/02/2024	$4.99	$4.99	$5.03	$4.85	857,200 shs	$535.68 million
08/30/2024	$4.88	$4.99 +2.25%	$5.03	$4.85	857,212 shs	$535.68 million
08/29/2024	$4.89	$4.88 -0.20%	$4.97	$4.84	591,255 shs	$523.87 million
08/28/2024	$4.92	$4.89 -0.61%	$4.99	$4.83	412,491 shs	$524.94 million
08/27/2024	$4.86	$4.92 +1.23%	$4.92	$4.77	464,409 shs	$528.16 million
08/26/2024	$4.89	$4.86 -0.61%	$4.98	$4.78	1.03 million shs	$521.72 million
08/23/2024	$4.87	$4.89 +0.41%	$4.94	$4.76	976,123 shs	$524.94 million
08/22/2024	$4.89	$4.87 -0.41%	$5.22	$4.38	1.83 million shs	$522.79 million
08/21/2024	$4.89	$4.89	$4.97	$4.88	654,528 shs	$524.94 million
08/20/2024	$4.91	$4.89 -0.41%	$4.91	$4.80	696,087 shs	$524.94 million
08/19/2024	$4.82	$4.91 +1.87%	$4.98	$4.79	754,348 shs	$527.09 million
08/16/2024	$4.84	$4.82 -0.41%	$4.90	$4.79	522,668 shs	$517.43 million
08/15/2024	$4.78	$4.84 +1.26%	$4.87	$4.74	858,885 shs	$519.57 million
08/14/2024	$4.79	$4.78 -0.21%	$4.94	$4.67	846,102 shs	$513.13 million
08/13/2024	$4.56	$4.79 +5.04%	$4.80	$4.55	774,049 shs	$514.21 million
08/12/2024	$4.65	$4.56 -1.83%	$4.72	$4.51	649,707 shs	$489.52 million
08/09/2024	$4.73	$4.64 -1.90%	$4.90	$4.47	981,476 shs	$498.10 million
08/08/2024	$4.66	$4.73 +1.50%	$4.90	$4.58	891,414 shs	$507.77 million
08/07/2024	$4.91	$4.66 -5.09%	$5.01	$4.62	1.13 million shs	$500.25 million
08/06/2024	$4.24	$4.91 +15.80%	$5.01	$4.39	1.52 million shs	$527.09 million
08/05/2024	$4.32	$4.24 -1.85%	$4.36	$3.99	1.13 million shs	$455.16 million
08/02/2024	$4.43	$4.32 -2.48%	$4.44	$4.17	1.02 million shs	$463.75 million
08/01/2024	$4.53	$4.43 -2.21%	$4.53	$4.30	1.10 million shs	$475.56 million
07/31/2024	$4.55	$4.53 -0.44%	$4.65	$4.48	693,004 shs	$486.30 million
07/30/2024	$4.50	$4.55 +1.11%	$4.60	$4.41	572,479 shs	$488.44 million
07/29/2024	$4.77	$4.50 -5.66%	$4.75	$4.49	817,422 shs	$483.08 million
07/26/2024	$4.79	$4.77 -0.42%	$4.90	$4.62	525,091 shs	$512.06 million
07/25/2024	$4.76	$4.79 +0.63%	$4.90	$4.65	487,077 shs	$514.21 million
07/24/2024	$4.88	$4.76 -2.46%	$4.93	$4.70	534,323 shs	$510.99 million
07/23/2024	$5.10	$4.88 -4.31%	$5.10	$4.85	739,674 shs	$523.87 million
07/22/2024	$4.96	$5.10 +2.82%	$5.10	$4.80	452,903 shs	$532.46 million
More Than 30 Federal Agencies Buy From This Cybersecurity Tech (Ad) In January of 2022 Ukraine was hit by an especially nasty piece of malware, named WhisperGate. By then Ukraine was used to cyberattacks. But the WhisperGate attack just before Russia's full-scale invasion was different. It was larger... and it was aimed at dismantling Ukraine's critical infrastructure. The company's unique expertise and scalable approach allowed them to nearly double revenues between 2021-2023, and they've added another $20 million in new sales orders this year alone. There is no denying - the opportunity here is massive. Click here to learn how a small company is joining the ranks of Lockheed Martin and Raytheon
07/19/2024	$5.00	$4.96 -0.80%	$5.18	$4.88	655,681 shs	$532.46 million
07/18/2024	N/A	$5.00	$5.23	$4.89	749,338 shs	$536.75 million