PowerFleet, Inc. - Common Stock (AIOT)
3.0000
+0.0500 (1.69%)
NASDAQ· Last Trade: Sep 12th, 12:42 PM EDT
Historical Prices For PowerFleet, Inc. - Common Stock (AIOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/11/2026 | 3.00 | 3.03 | 2.97 | 3.00 | 820,117 | 3.00 |
| 9/10/2026 | 2.96 | 2.98 | 2.92 | 2.95 | 1,302,189 | 2.95 |
| 9/09/2026 | 2.96 | 3.01 | 2.95 | 2.97 | 1,508,624 | 2.97 |
| 9/08/2026 | 2.99 | 3.02 | 2.92 | 2.96 | 1,293,557 | 2.96 |
| 9/04/2026 | 2.99 | 3.06 | 2.99 | 3.02 | 604,539 | 3.02 |
| 9/03/2026 | 3.03 | 3.05 | 2.98 | 3.04 | 1,066,581 | 3.04 |
| 9/02/2026 | 2.97 | 3.04 | 2.95 | 3.00 | 897,071 | 3.00 |
| 9/01/2026 | 2.99 | 3.00 | 2.91 | 2.93 | 2,007,539 | 2.93 |
| 8/31/2026 | 3.02 | 3.06 | 2.96 | 3.00 | 1,435,666 | 3.00 |
| 8/28/2026 | 3.00 | 3.08 | 2.99 | 3.05 | 1,632,264 | 3.05 |
| 8/27/2026 | 3.04 | 3.14 | 2.99 | 3.00 | 919,868 | 3.00 |
| 8/26/2026 | 2.93 | 3.04 | 2.92 | 3.01 | 2,116,064 | 3.01 |
| 8/25/2026 | 3.02 | 3.02 | 2.93 | 2.94 | 1,445,695 | 2.94 |
| 8/24/2026 | 3.05 | 3.11 | 2.98 | 3.01 | 1,317,249 | 3.01 |
| 8/21/2026 | 3.06 | 3.08 | 2.94 | 3.04 | 1,562,114 | 3.04 |
| 8/20/2026 | 3.05 | 3.05 | 2.90 | 3.02 | 1,648,384 | 3.02 |
| 8/19/2026 | 3.02 | 3.16 | 2.99 | 3.05 | 2,481,738 | 3.05 |
| 8/18/2026 | 2.86 | 3.05 | 2.85 | 2.99 | 1,933,591 | 2.99 |
| 8/17/2026 | 3.10 | 3.10 | 2.87 | 2.88 | 1,939,213 | 2.88 |
| 8/14/2026 | 3.14 | 3.15 | 3.06 | 3.11 | 1,546,232 | 3.11 |
| 8/13/2026 | 3.14 | 3.23 | 3.09 | 3.14 | 2,388,363 | 3.14 |
| 8/12/2026 | 2.91 | 3.21 | 2.91 | 3.14 | 5,232,036 | 3.14 |
| 8/11/2026 | 3.01 | 3.08 | 2.80 | 2.84 | 6,895,920 | 2.84 |
| 8/10/2026 | 3.05 | 3.35 | 2.84 | 3.06 | 15,059,650 | 3.06 |
| 8/07/2026 | 4.20 | 4.43 | 4.12 | 4.41 | 1,482,702 | 4.41 |
| 8/06/2026 | 4.25 | 4.25 | 4.09 | 4.13 | 899,155 | 4.13 |
| 8/05/2026 | 4.28 | 4.31 | 4.20 | 4.22 | 1,227,309 | 4.22 |
| 8/04/2026 | 4.08 | 4.31 | 4.08 | 4.29 | 1,049,903 | 4.29 |
| 8/03/2026 | 3.98 | 4.09 | 3.92 | 4.08 | 1,064,806 | 4.08 |
| 7/31/2026 | 3.91 | 3.95 | 3.83 | 3.92 | 792,452 | 3.92 |
| 7/30/2026 | 4.02 | 4.03 | 3.83 | 3.91 | 594,331 | 3.91 |
| 7/29/2026 | 3.90 | 4.12 | 3.83 | 4.00 | 805,372 | 4.00 |
| 7/28/2026 | 3.87 | 3.94 | 3.83 | 3.91 | 848,380 | 3.91 |
| 7/27/2026 | 3.76 | 3.85 | 3.73 | 3.84 | 666,125 | 3.84 |
| 7/24/2026 | 3.82 | 3.87 | 3.72 | 3.73 | 814,961 | 3.73 |
| 7/23/2026 | 4.04 | 4.07 | 3.77 | 3.79 | 1,252,923 | 3.79 |
| 7/22/2026 | 4.15 | 4.15 | 3.96 | 4.08 | 1,549,785 | 4.08 |
| 7/21/2026 | 4.29 | 4.39 | 4.16 | 4.17 | 1,046,562 | 4.17 |
| 7/20/2026 | 4.22 | 4.36 | 4.17 | 4.32 | 1,103,662 | 4.32 |
| 7/17/2026 | 4.11 | 4.26 | 4.07 | 4.23 | 928,719 | 4.23 |
| 7/16/2026 | 4.29 | 4.29 | 4.17 | 4.22 | 1,047,435 | 4.22 |
| 7/15/2026 | 4.36 | 4.48 | 4.21 | 4.29 | 974,248 | 4.29 |
| 7/14/2026 | 4.33 | 4.44 | 4.29 | 4.30 | 1,216,172 | 4.30 |
| 7/13/2026 | 4.25 | 4.35 | 4.19 | 4.32 | 730,779 | 4.32 |
| 7/10/2026 | 4.33 | 4.33 | 4.16 | 4.24 | 702,586 | 4.24 |
| 7/09/2026 | 4.21 | 4.33 | 4.11 | 4.28 | 1,173,800 | 4.28 |
| 7/08/2026 | 4.22 | 4.28 | 4.11 | 4.20 | 1,507,789 | 4.20 |
| 7/07/2026 | 4.45 | 4.47 | 4.23 | 4.31 | 1,156,206 | 4.31 |
| 7/06/2026 | 4.37 | 4.51 | 4.36 | 4.38 | 1,145,184 | 4.38 |
| 7/02/2026 | 4.39 | 4.46 | 4.25 | 4.37 | 1,298,776 | 4.37 |
| 7/01/2026 | 4.06 | 4.49 | 4.06 | 4.38 | 2,583,388 | 4.38 |
| 6/30/2026 | 3.76 | 3.90 | 3.73 | 3.83 | 1,256,086 | 3.83 |
| 6/29/2026 | 3.79 | 3.85 | 3.60 | 3.76 | 1,890,455 | 3.76 |
| 6/26/2026 | 3.69 | 3.78 | 3.67 | 3.74 | 3,695,729 | 3.74 |
| 6/25/2026 | 3.82 | 3.82 | 3.63 | 3.71 | 999,527 | 3.71 |
| 6/24/2026 | 3.84 | 3.92 | 3.77 | 3.79 | 1,078,500 | 3.79 |
| 6/23/2026 | 3.87 | 4.00 | 3.80 | 3.85 | 1,192,480 | 3.85 |
| 6/22/2026 | 3.90 | 4.14 | 3.86 | 3.91 | 1,400,013 | 3.91 |
| 6/18/2026 | 4.17 | 4.20 | 3.95 | 3.98 | 2,877,258 | 3.98 |
| 6/17/2026 | 4.13 | 4.31 | 4.05 | 4.09 | 2,018,392 | 4.09 |
| 6/16/2026 | 4.09 | 4.20 | 4.01 | 4.14 | 2,471,580 | 4.14 |
| 6/15/2026 | 4.47 | 4.50 | 3.72 | 4.14 | 4,538,902 | 4.14 |
| 6/12/2026 | 4.19 | 4.26 | 4.00 | 4.22 | 2,375,110 | 4.22 |