AIOT - Powerfleet, Inc.
5.3
0.090 1.698%
Share volume: 1,585,382
Last Updated: 05-09-2025
Electronic Equipment/Communication Equipment:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$5.21
0.09
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $5.22 | $5.22 | $5.36 | $5.36 | $5.18 | $5.18 | $5.30 | $5.30 | 1,585,382 | $1,585,382.00 |
| 05-08-2025 | $5.16 | $5.16 | $5.37 | $5.37 | $5.06 | $5.06 | $5.21 | $5.21 | 1,870,062 | $1,870,062.00 |
| 05-07-2025 | $5.05 | $5.05 | $5.18 | $5.18 | $4.98 | $4.98 | $5.05 | $5.05 | 1,275,504 | $1,275,504.00 |
| 05-06-2025 | $4.94 | $4.94 | $5.04 | $5.04 | $4.91 | $4.91 | $5.02 | $5.02 | 1,299,611 | $1,299,611.00 |
| 05-05-2025 | $5.05 | $5.05 | $5.17 | $5.17 | $5.03 | $5.03 | $5.08 | $5.08 | 738,829 | $738,829.00 |
| 05-02-2025 | $5.14 | $5.14 | $5.33 | $5.33 | $5.11 | $5.11 | $5.15 | $5.15 | 1,479,017 | $1,479,017.00 |
| 05-01-2025 | $5.10 | $5.10 | $5.20 | $5.20 | $4.98 | $4.98 | $5.00 | $5.00 | 855,540 | $855,540.00 |
| 04-30-2025 | $4.93 | $4.93 | $5.09 | $5.09 | $4.86 | $4.86 | $5.04 | $5.04 | 790,757 | $790,757.00 |
| 04-29-2025 | $5.12 | $5.12 | $5.19 | $5.19 | $5.06 | $5.06 | $5.11 | $5.11 | 612,131 | $612,131.00 |
| 04-28-2025 | $5.14 | $5.14 | $5.25 | $5.25 | $5.03 | $5.03 | $5.14 | $5.14 | 665,698 | $665,698.00 |
