PowerFleet, Inc. - Common Stock (AIOT)
4.1400
-0.0800 (-1.90%)
NASDAQ· Last Trade: Jun 15th, 4:17 PM EDT
Historical Prices For PowerFleet, Inc. - Common Stock (AIOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/12/2026 | 4.19 | 4.26 | 4.00 | 4.22 | 2,375,110 | 4.22 |
| 6/10/2026 | 3.87 | 4.01 | 3.83 | 3.84 | 1,262,816 | 3.84 |
| 6/09/2026 | 3.88 | 4.07 | 3.77 | 3.91 | 1,493,739 | 3.91 |
| 6/08/2026 | 3.88 | 4.01 | 3.86 | 3.86 | 1,087,555 | 3.86 |
| 6/05/2026 | 4.17 | 4.27 | 3.84 | 3.84 | 2,261,295 | 3.84 |
| 6/04/2026 | 3.83 | 4.28 | 3.79 | 4.23 | 2,415,139 | 4.23 |
| 6/03/2026 | 3.90 | 3.92 | 3.74 | 3.81 | 1,612,405 | 3.81 |
| 6/02/2026 | 3.91 | 3.94 | 3.83 | 3.91 | 1,487,837 | 3.91 |
| 6/01/2026 | 3.94 | 4.13 | 3.88 | 3.93 | 1,947,308 | 3.93 |
| 5/29/2026 | 3.60 | 3.97 | 3.57 | 3.91 | 4,633,754 | 3.91 |
| 5/28/2026 | 3.46 | 3.63 | 3.44 | 3.61 | 1,319,146 | 3.61 |
| 5/27/2026 | 3.56 | 3.63 | 3.41 | 3.46 | 1,610,639 | 3.46 |
| 5/26/2026 | 3.45 | 3.65 | 3.44 | 3.56 | 1,446,169 | 3.56 |
| 5/22/2026 | 3.30 | 3.47 | 3.30 | 3.41 | 1,437,260 | 3.41 |
| 5/21/2026 | 3.19 | 3.29 | 3.15 | 3.28 | 1,242,637 | 3.28 |
| 5/20/2026 | 3.19 | 3.26 | 3.15 | 3.22 | 2,350,202 | 3.22 |
| 5/19/2026 | 3.20 | 3.23 | 3.12 | 3.14 | 1,419,438 | 3.14 |
| 5/18/2026 | 3.22 | 3.25 | 3.16 | 3.24 | 981,352 | 3.24 |
| 5/15/2026 | 3.18 | 3.27 | 3.12 | 3.23 | 1,594,975 | 3.23 |
| 5/14/2026 | 3.31 | 3.33 | 3.23 | 3.26 | 960,643 | 3.26 |
| 5/13/2026 | 3.20 | 3.31 | 3.17 | 3.29 | 1,206,995 | 3.29 |
| 5/12/2026 | 3.27 | 3.29 | 3.19 | 3.24 | 876,061 | 3.24 |
| 5/11/2026 | 3.44 | 3.44 | 3.25 | 3.29 | 1,300,846 | 3.29 |
| 5/08/2026 | 3.36 | 3.44 | 3.31 | 3.41 | 1,096,206 | 3.41 |
| 5/07/2026 | 3.33 | 3.43 | 3.29 | 3.40 | 953,914 | 3.40 |
| 5/06/2026 | 3.39 | 3.39 | 3.25 | 3.31 | 923,426 | 3.31 |
| 5/05/2026 | 3.27 | 3.35 | 3.24 | 3.33 | 1,424,215 | 3.33 |
| 5/04/2026 | 3.26 | 3.37 | 3.25 | 3.28 | 854,952 | 3.28 |
| 5/01/2026 | 3.22 | 3.31 | 3.21 | 3.26 | 946,705 | 3.26 |
| 4/30/2026 | 3.05 | 3.29 | 3.05 | 3.22 | 1,636,076 | 3.22 |
| 4/29/2026 | 3.09 | 3.10 | 3.01 | 3.05 | 2,147,513 | 3.05 |
| 4/28/2026 | 3.17 | 3.20 | 3.04 | 3.09 | 1,753,478 | 3.09 |
| 4/27/2026 | 3.36 | 3.39 | 3.18 | 3.18 | 1,354,387 | 3.18 |
| 4/24/2026 | 3.43 | 3.47 | 3.29 | 3.34 | 2,939,583 | 3.34 |
| 4/23/2026 | 3.47 | 3.50 | 3.34 | 3.43 | 1,860,031 | 3.43 |
| 4/22/2026 | 3.62 | 3.65 | 3.46 | 3.47 | 1,336,393 | 3.47 |
| 4/21/2026 | 3.49 | 3.69 | 3.44 | 3.58 | 1,878,477 | 3.58 |
| 4/20/2026 | 3.41 | 3.54 | 3.40 | 3.43 | 1,815,847 | 3.43 |
| 4/17/2026 | 3.40 | 3.58 | 3.37 | 3.43 | 1,145,087 | 3.43 |
| 4/16/2026 | 3.23 | 3.34 | 3.21 | 3.32 | 1,005,981 | 3.32 |
| 4/15/2026 | 3.21 | 3.26 | 3.14 | 3.25 | 991,260 | 3.25 |
| 4/14/2026 | 3.07 | 3.15 | 3.05 | 3.14 | 1,112,845 | 3.14 |
| 4/13/2026 | 2.93 | 3.06 | 2.91 | 3.03 | 1,354,773 | 3.03 |
| 4/10/2026 | 3.02 | 3.05 | 2.87 | 2.95 | 1,532,119 | 2.95 |
| 4/09/2026 | 3.22 | 3.25 | 2.88 | 2.96 | 2,382,501 | 2.96 |
| 4/08/2026 | 3.30 | 3.33 | 3.20 | 3.23 | 1,170,617 | 3.23 |
| 4/07/2026 | 3.18 | 3.19 | 3.08 | 3.10 | 987,147 | 3.10 |
| 4/06/2026 | 3.10 | 3.26 | 3.10 | 3.22 | 1,101,273 | 3.22 |
| 4/02/2026 | 2.94 | 3.18 | 2.91 | 3.08 | 1,773,575 | 3.08 |
| 4/01/2026 | 3.10 | 3.11 | 3.04 | 3.04 | 1,047,853 | 3.04 |
| 3/31/2026 | 2.96 | 3.09 | 2.88 | 3.08 | 1,732,174 | 3.08 |
| 3/30/2026 | 2.95 | 2.96 | 2.83 | 2.90 | 1,927,474 | 2.90 |
| 3/27/2026 | 2.93 | 2.96 | 2.85 | 2.91 | 1,437,216 | 2.91 |
| 3/26/2026 | 3.00 | 3.10 | 2.96 | 2.98 | 1,366,778 | 2.98 |
| 3/25/2026 | 2.96 | 3.07 | 2.95 | 3.05 | 1,649,125 | 3.05 |
| 3/24/2026 | 2.89 | 2.96 | 2.79 | 2.93 | 2,245,166 | 2.93 |
| 3/23/2026 | 2.91 | 2.94 | 2.79 | 2.87 | 2,913,821 | 2.87 |
| 3/20/2026 | 2.92 | 2.96 | 2.77 | 2.79 | 4,895,641 | 2.79 |
| 3/19/2026 | 2.90 | 3.00 | 2.85 | 2.93 | 1,866,014 | 2.93 |
| 3/18/2026 | 3.02 | 3.05 | 2.90 | 2.91 | 1,822,113 | 2.91 |
| 3/17/2026 | 3.13 | 3.21 | 3.05 | 3.06 | 1,608,242 | 3.06 |
| 3/16/2026 | 3.21 | 3.24 | 3.09 | 3.10 | 1,483,359 | 3.10 |