Dark

AIOT
PowerFleet, Inc. Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:59:58 PM EDT

4.00USD+2.433%(+0.10)805,236

3.99Bid 4.00Ask 0.01Spread

Pre-market

Jul 27, 2026 8:06:30 AM EDT

3.68USD-1.340%(-0.05)0

After-hours

Jul 29, 2026 4:11:30 PM EDT

3.92USD-2.000%(-0.08)800

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	3.9200	4.1200	3.8400	4.0000	+2.302%	805,236	0.000%
2026-07-28	3.8700	3.9450	3.8300	3.9100	+1.823%	848,380	+2.302%
2026-07-27	3.7600	3.8550	3.7300	3.8400	+2.949%	666,225	+4.167%
2026-07-24	3.8200	3.8650	3.7200	3.7300	-1.583%	814,961	+7.239%
2026-07-23	4.0400	4.0700	3.7650	3.7900	-7.108%	1,252,924	+5.541%
2026-07-22	4.1500	4.1500	3.9650	4.0800	-2.158%	1,549,786	-1.961%
2026-07-21	4.2900	4.3856	4.1600	4.1700	-3.472%	1,046,563	-4.077%
2026-07-20	4.2200	4.3550	4.1700	4.3200	+2.128%	1,103,670	-7.407%
2026-07-17	4.1100	4.2650	4.0700	4.2300	+0.237%	928,719	-5.437%
2026-07-16	4.2900	4.2900	4.1650	4.2200	-1.632%	1,047,435	-5.213%
2026-07-15	4.3600	4.4780	4.2100	4.2900	-0.233%	952,830	-6.760%
2026-07-14	4.3300	4.4400	4.2850	4.3000	-0.463%	1,185,039	-6.977%
2026-07-13	4.2500	4.3500	4.1910	4.3200	+1.887%	730,779	-7.407%
2026-07-10	4.3300	4.3300	4.1550	4.2400	-0.935%	702,586	-5.660%
2026-07-09	4.2100	4.3250	4.1100	4.2800	+1.905%	1,173,898	-6.542%
2026-07-08	4.2200	4.2800	4.1050	4.2000	-2.552%	1,507,923	-4.762%
2026-07-07	4.4500	4.4700	4.2300	4.3100	-1.598%	1,156,540	-7.193%
2026-07-06	4.3700	4.5100	4.3550	4.3800	+0.229%	1,145,184	-8.676%
2026-07-02	4.3900	4.4600	4.2500	4.3700	-0.228%	1,298,774	-8.467%
2026-07-01	4.0600	4.4900	4.0600	4.3800	+14.360%	2,585,298	-8.676%
2026-06-30	3.7600	3.8950	3.7350	3.8300	+1.862%	1,259,917	+4.439%
2026-06-29	3.7900	3.8500	3.5950	3.7600	+0.535%	1,890,454	+6.383%
2026-06-26	3.6900	3.7802	3.6750	3.7400	+0.809%	3,695,728	+6.952%
2026-06-25	3.8200	3.8200	3.6350	3.7100	-2.111%	999,527	+7.817%
2026-06-24	3.8400	3.9150	3.7700	3.7900	-1.558%	1,078,498	+5.541%
2026-06-23	3.8700	4.0000	3.8000	3.8500	-1.535%	1,192,478	+3.896%
2026-06-22	3.9000	4.1400	3.8600	3.9100	-1.759%	1,400,113	+2.302%
2026-06-18	4.1700	4.2000	3.9500	3.9800	-2.689%	2,877,258	+0.503%
2026-06-17	4.1300	4.3100	4.0500	4.0900	-1.208%	2,018,392	-2.200%
2026-06-16	4.0900	4.2000	4.0100	4.1400	0.000%	2,472,015	-3.382%
2026-06-15	4.4700	4.5000	3.7200	4.1400	-1.896%	4,539,537	-3.382%
2026-06-12	4.1900	4.2600	4.0050	4.2200	+0.238%	2,375,109	-5.213%
2026-06-11	3.8500	4.2200	3.8250	4.2100	+9.635%	2,381,071	-4.988%
2026-06-10	3.8700	4.0150	3.8250	3.8400	-1.790%	1,275,190	+4.167%
2026-06-09	3.8800	4.0650	3.7750	3.9100	+1.295%	1,493,739	+2.302%
2026-06-08	3.8800	4.0100	3.8600	3.8600	+0.521%	1,087,555	+3.627%
2026-06-05	4.1700	4.2700	3.8400	3.8400	-9.220%	2,261,295	+4.167%
2026-06-04	3.8300	4.2800	3.7950	4.2300	+11.024%	2,415,245	-5.437%
2026-06-03	3.9000	3.9200	3.7400	3.8100	-2.558%	1,612,404	+4.987%
2026-06-02	3.9100	3.9400	3.8300	3.9100	-0.509%	1,487,837	+2.302%
2026-06-01	3.9400	4.1250	3.8850	3.9300	+0.512%	1,947,330	+1.781%
2026-05-29	3.6000	3.9700	3.5700	3.9100	+8.310%	4,633,754	+2.302%
2026-05-28	3.4600	3.6300	3.4400	3.6100	+4.335%	1,319,075	+10.803%
2026-05-27	3.5600	3.6350	3.4100	3.4600	-2.809%	1,610,184	+15.607%
2026-05-26	3.4500	3.6500	3.4400	3.5600	+4.399%	1,446,216	+12.360%
2026-05-22	3.3000	3.4700	3.3000	3.4100	+3.963%	1,437,260	+17.302%
2026-05-21	3.1900	3.2900	3.1490	3.2800	+1.863%	1,242,687	+21.951%
2026-05-20	3.1600	3.2600	3.1500	3.2200	+2.548%	2,350,207	+24.224%
2026-05-19	3.2000	3.2300	3.1200	3.1400	-3.086%	1,419,523	+27.389%
2026-05-18	3.2200	3.2500	3.1600	3.2400	+0.310%	981,352	+23.457%
2026-05-15	3.1800	3.2700	3.1200	3.2300	-0.920%	1,594,975	+23.839%
2026-05-14	3.3100	3.3300	3.2300	3.2600	-0.912%	960,683	+22.699%
2026-05-13	3.2000	3.3100	3.1650	3.2900	+1.543%	1,206,995	+21.581%
2026-05-12	3.2700	3.2900	3.1900	3.2400	-1.520%	876,063	+23.457%
2026-05-11	3.4400	3.4400	3.2500	3.2900	-3.519%	1,300,846	+21.581%
2026-05-08	3.3600	3.4450	3.3050	3.4100	+0.294%	1,096,206	+17.302%
2026-05-07	3.3300	3.4300	3.2900	3.4000	+2.719%	953,914	+17.647%
2026-05-06	3.3900	3.3900	3.2500	3.3100	-0.601%	923,429	+20.846%
2026-05-05	3.2700	3.3550	3.2400	3.3300	+1.524%	1,424,212	+20.120%
2026-05-04	3.2600	3.3700	3.2500	3.2800	+0.613%	854,952	+21.951%
2026-05-01	3.2200	3.3100	3.2100	3.2600	+1.242%	946,705	+22.699%
2026-04-30	3.0500	3.2900	3.0500	3.2200	+5.574%	1,636,330	+24.224%
2026-04-29	3.0900	3.1050	3.0100	3.0500	-1.294%	2,135,375	+31.148%
2026-04-28	3.1700	3.2000	3.0400	3.0900	-2.830%	1,753,481	+29.450%
2026-04-27	3.3600	3.3900	3.1800	3.1800	-4.790%	1,348,526	+25.786%
2026-04-24	3.4300	3.4700	3.2950	3.3400	-2.624%	2,939,435	+19.760%
2026-04-23	3.4700	3.5000	3.3400	3.4300	-1.153%	1,860,031	+16.618%
2026-04-22	3.6200	3.6500	3.4600	3.4700	-3.073%	1,336,393	+15.274%
2026-04-21	3.4900	3.6900	3.4400	3.5800	+4.373%	1,878,145	+11.732%
2026-04-20	3.4100	3.5450	3.4000	3.4300	0.000%	1,816,460	+16.618%
2026-04-17	3.4000	3.5800	3.3700	3.4300	+3.313%	1,145,087	+16.618%
2026-04-16	3.2300	3.3400	3.2101	3.3200	+2.154%	1,005,981	+20.482%
2026-04-15	3.2100	3.2600	3.1400	3.2500	+3.503%	991,299	+23.077%
2026-04-14	3.0700	3.1500	3.0500	3.1400	+3.630%	1,113,845	+27.389%
2026-04-13	2.9300	3.0550	2.9124	3.0300	+2.712%	1,354,773	+32.013%
2026-04-10	3.0200	3.0700	2.8700	2.9500	-0.338%	1,516,537	+35.593%
2026-04-09	3.2200	3.2500	2.8850	2.9600	-8.359%	2,382,584	+35.135%
2026-04-08	3.3000	3.3300	3.2000	3.2300	+4.194%	1,170,621	+23.839%
2026-04-07	3.1800	3.1900	3.0800	3.1000	-3.727%	987,146	+29.032%
2026-04-06	3.1000	3.2600	3.1000	3.2200	+4.545%	1,101,293	+24.224%
2026-04-02	2.9400	3.1800	2.9100	3.0800	+1.316%	1,773,575	+29.870%
2026-04-01	3.1000	3.1100	3.0400	3.0400	-1.299%	1,047,853	+31.579%
2026-03-31	2.9600	3.0900	2.8750	3.0800	+6.207%	1,732,174	+29.870%
2026-03-30	2.9500	2.9610	2.8250	2.9000	-0.344%	1,927,474	+37.931%
2026-03-27	2.9300	2.9600	2.8500	2.9100	-2.349%	1,437,216	+37.457%
2026-03-26	3.0000	3.1000	2.9600	2.9800	-2.295%	1,366,942	+34.228%
2026-03-25	2.9600	3.0700	2.9500	3.0500	+4.096%	1,649,125	+31.148%
2026-03-24	2.8950	2.9600	2.7900	2.9300	+2.091%	2,245,165	+36.519%
2026-03-23	2.9100	2.9400	2.7900	2.8700	+2.867%	2,913,821	+39.373%
2026-03-20	2.9200	2.9650	2.7750	2.7900	-4.778%	4,895,640	+43.369%
2026-03-19	2.9000	3.0050	2.8500	2.9300	+0.687%	1,866,014	+36.519%
2026-03-18	3.0200	3.0500	2.9000	2.9100	-4.902%	1,822,168	+37.457%
2026-03-17	3.1300	3.2100	3.0500	3.0600	-1.290%	1,608,242	+30.719%
2026-03-16	3.2100	3.2400	3.0900	3.1000	-0.958%	1,483,373	+29.032%
2026-03-13	3.2000	3.2100	3.1000	3.1300	+1.623%	1,142,749	+27.796%
2026-03-12	3.1800	3.2600	3.0600	3.0800	-5.521%	1,706,269	+29.870%
2026-03-11	3.3100	3.3600	3.2050	3.2600	-1.807%	826,675	+22.699%
2026-03-10	3.3700	3.4350	3.3000	3.3200	-1.775%	997,250	+20.482%
2026-03-09	3.3100	3.4250	3.2700	3.3800	-0.295%	1,179,767	+18.343%
2026-03-06	3.4200	3.5397	3.3500	3.3900	-2.865%	2,108,506	+17.994%
2026-03-05	3.5400	3.6700	3.4150	3.4900	-2.786%	1,756,340	+14.613%
2026-03-04	3.5100	3.6350	3.5100	3.5900	+3.458%	1,096,451	+11.421%
2026-03-03	3.4500	3.5400	3.3000	3.4700	-0.573%	1,357,148	+15.274%
2026-03-02	3.5000	3.5950	3.3950	3.4900	-2.241%	2,059,411	+14.613%
2026-02-27	3.6600	3.7000	3.5200	3.5700	-4.800%	1,998,213	+12.045%
2026-02-26	3.7200	3.7860	3.6750	3.7500	+1.351%	1,578,981	+6.667%
2026-02-25	3.6800	3.7800	3.6450	3.7000	+2.210%	1,722,467	+8.108%
2026-02-24	3.4800	3.7100	3.4800	3.6200	+4.624%	1,478,638	+10.497%
2026-02-23	3.7600	3.7600	3.4350	3.4600	-8.707%	1,895,372	+15.607%
2026-02-20	3.7400	3.8650	3.7000	3.7900	+0.798%	1,402,174	+5.541%
2026-02-19	3.6700	3.8000	3.6500	3.7600	+1.075%	1,091,729	+6.383%
2026-02-18	3.7900	3.9300	3.6300	3.7200	-1.847%	1,399,814	+7.527%
2026-02-17	3.8700	3.9100	3.7700	3.7900	-2.571%	2,111,928	+5.541%
2026-02-13	3.6100	4.0000	3.6100	3.8900	+8.056%	1,954,985	+2.828%
2026-02-12	4.0600	4.0850	3.5900	3.6000	-10.670%	2,699,616	+11.111%
2026-02-11	4.1800	4.2350	3.9100	4.0300	-3.357%	3,322,433	-0.744%
2026-02-10	4.7600	4.8500	4.1300	4.1700	-12.762%	4,707,535	-4.077%
2026-02-09	4.9500	5.1650	4.7750	4.7800	-1.240%	3,062,600	-16.318%
2026-02-06	4.7300	4.9000	4.6200	4.8400	+5.908%	1,912,007	-17.355%
2026-02-05	4.7200	4.8350	4.5400	4.5700	-5.383%	1,570,597	-12.473%
2026-02-04	5.0000	5.0000	4.6900	4.8300	-2.227%	1,485,644	-17.184%
2026-02-03	5.1000	5.1650	4.8400	4.9400	-3.516%	2,655,706	-19.028%
2026-02-02	5.0800	5.3000	5.0300	5.1200	+0.196%	944,911	-21.875%
2026-01-30	5.1100	5.2600	5.0200	5.1100	-1.731%	1,313,485	-21.722%
2026-01-29	5.2800	5.3800	5.0600	5.2000	-1.141%	1,008,338	-23.077%
2026-01-28	5.3300	5.3800	5.1750	5.2600	-0.190%	830,890	-23.954%
2026-01-27	5.3700	5.3800	5.2600	5.2700	-1.862%	601,495	-24.099%
2026-01-26	5.3900	5.4300	5.3000	5.3700	-0.371%	592,792	-25.512%
2026-01-23	5.5100	5.5100	5.3600	5.3900	-2.355%	483,352	-25.788%
2026-01-22	5.5500	5.6685	5.5100	5.5200	+0.730%	631,676	-27.536%
2026-01-21	5.2900	5.4900	5.2300	5.4800	+5.182%	925,776	-27.007%
2026-01-20	5.3600	5.4600	5.1650	5.2100	-6.126%	1,448,300	-23.225%
2026-01-16	5.6400	5.6700	5.5200	5.5500	-1.770%	935,406	-27.928%
2026-01-15	5.6500	5.8100	5.5650	5.6500	+0.893%	1,397,313	-29.204%
2026-01-14	5.5300	5.6500	5.4600	5.6000	+1.266%	739,783	-28.571%
2026-01-13	5.6200	5.6300	5.4900	5.5300	-1.250%	706,682	-27.667%
2026-01-12	5.4900	5.6200	5.4400	5.6000	+1.633%	836,526	-28.571%
2026-01-09	5.6300	5.6600	5.4750	5.5100	+0.182%	706,039	-27.405%
2026-01-08	5.4400	5.6085	5.3803	5.5000	+0.182%	1,343,838	-27.273%
2026-01-07	5.6000	5.6100	5.4700	5.4900	-1.789%	1,012,967	-27.140%
2026-01-06	5.3700	5.6250	5.3600	5.5900	+3.327%	1,196,427	-28.444%
2026-01-05	5.2500	5.4550	5.2400	5.4100	+3.048%	1,251,729	-26.063%
2026-01-02	5.4100	5.4300	5.1250	5.2500	-1.316%	1,015,758	-23.810%
2025-12-31	5.3700	5.3700	5.2700	5.3200	-0.561%	908,808	-24.812%
2025-12-30	5.4600	5.4950	5.3400	5.3500	-2.194%	626,698	-25.234%
2025-12-29	5.3600	5.4850	5.3467	5.4700	+0.737%	612,349	-26.874%
2025-12-26	5.4800	5.5200	5.3650	5.4300	-0.731%	488,475	-26.335%
2025-12-24	5.5200	5.5700	5.4700	5.4700	-1.085%	430,079	-26.874%
2025-12-23	5.4500	5.5500	5.3350	5.5300	+1.654%	1,598,871	-27.667%
2025-12-22	5.4200	5.5450	5.3800	5.4400	+1.493%	1,368,954	-26.471%
2025-12-19	5.1700	5.3850	5.1200	5.3600	+3.675%	2,332,182	-25.373%
2025-12-18	5.2700	5.3000	5.1200	5.1700	-0.193%	1,169,279	-22.631%
2025-12-17	5.2700	5.4400	5.1600	5.1800	-1.894%	1,564,148	-22.780%
2025-12-16	5.1200	5.3050	5.1200	5.2800	+1.931%	1,387,066	-24.242%
2025-12-15	5.3000	5.3700	5.1100	5.1800	-1.894%	926,763	-22.780%
2025-12-12	5.3600	5.4050	5.2600	5.2800	-1.493%	1,020,796	-24.242%
2025-12-11	5.3500	5.4400	5.2850	5.3600	+0.375%	1,040,963	-25.373%
2025-12-10	5.2100	5.3900	5.1600	5.3400	+1.908%	1,863,156	-25.094%
2025-12-09	5.1400	5.3850	5.0800	5.2400	+1.550%	1,330,506	-23.664%
2025-12-08	5.3300	5.3500	5.0425	5.1600	-1.901%	1,016,691	-22.481%
2025-12-05	5.0800	5.3500	5.0000	5.2600	+3.543%	1,534,476	-23.954%
2025-12-04	5.1200	5.1250	4.9850	5.0800	-0.587%	1,400,820	-21.260%
2025-12-03	4.8900	5.1500	4.8500	5.1100	+5.361%	933,231	-21.722%
2025-12-02	4.8300	4.9000	4.7950	4.8500	+1.042%	859,054	-17.526%
2025-12-01	4.8700	4.9200	4.7900	4.8000	-3.421%	1,041,752	-16.667%
2025-11-28	5.0400	5.0400	4.8800	4.9700	-0.600%	579,972	-19.517%
2025-11-26	4.6900	5.0200	4.6100	5.0000	+6.383%	1,805,779	-20.000%
2025-11-25	4.5300	4.7100	4.4600	4.7000	+4.444%	912,477	-14.894%
2025-11-24	4.4600	4.5200	4.4300	4.5000	+1.124%	1,076,270	-11.111%
2025-11-21	4.3100	4.4900	4.2350	4.4500	+3.730%	1,560,759	-10.112%
2025-11-20	4.5800	4.6400	4.2700	4.2900	-3.378%	1,270,304	-6.760%
2025-11-19	4.5000	4.6500	4.4000	4.4400	-1.333%	1,094,896	-9.910%
2025-11-18	4.4400	4.5400	4.4000	4.5000	0.000%	1,698,338	-11.111%
2025-11-17	4.9000	4.9150	4.4800	4.5000	-8.537%	2,000,831	-11.111%
2025-11-14	4.8600	5.0500	4.7950	4.9200	-1.403%	1,274,215	-18.699%
2025-11-13	5.0950	5.1100	4.8900	4.9900	-1.965%	1,538,462	-19.840%
2025-11-12	5.0300	5.2200	5.0250	5.0900	+1.597%	1,484,297	-21.415%
2025-11-11	5.1800	5.3487	4.7600	5.0100	-2.339%	3,978,513	-20.160%
2025-11-10	5.5300	5.8800	5.1044	5.1300	+4.908%	2,929,788	-22.027%
2025-11-07	4.7600	4.9557	4.6580	4.8900	+2.301%	1,889,407	-18.200%
2025-11-06	4.9000	4.9500	4.6535	4.7800	-3.239%	2,036,444	-16.318%
2025-11-05	4.8400	5.0800	4.7800	4.9400	+3.347%	1,057,242	-19.028%
2025-11-04	4.8900	4.9699	4.7100	4.7800	-5.906%	1,532,051	-16.318%
2025-11-03	5.1200	5.1650	5.0000	5.0800	-0.392%	833,328	-21.260%
2025-10-31	4.9600	5.2150	4.9600	5.1000	+2.616%	981,347	-21.569%
2025-10-30	5.0900	5.2500	4.9600	4.9700	-3.495%	842,700	-19.517%
2025-10-29	5.2400	5.3550	5.1250	5.1500	-1.718%	1,253,886	-22.330%
2025-10-28	5.4800	5.4900	5.2400	5.2400	-4.029%	995,705	-23.664%
2025-10-27	5.4600	5.5000	5.3800	5.4600	+1.299%	714,025	-26.740%
2025-10-24	5.4200	5.4600	5.3700	5.3900	+1.890%	728,380	-25.788%
2025-10-23	5.1800	5.3350	5.1601	5.2900	+2.918%	671,003	-24.386%
2025-10-22	5.3200	5.3300	5.0150	5.1400	-3.565%	1,383,537	-22.179%
2025-10-21	5.2800	5.4392	5.2200	5.3300	+0.947%	1,012,605	-24.953%
2025-10-20	5.6000	5.6200	5.2700	5.2800	-4.348%	1,414,506	-24.242%
2025-10-17	5.5300	5.6550	5.4700	5.5200	-0.541%	2,735,337	-27.536%
2025-10-16	5.5100	5.6400	5.4600	5.5500	+1.835%	2,063,723	-27.928%
2025-10-15	5.6000	5.6000	5.3900	5.4500	0.000%	1,518,437	-26.606%
2025-10-14	4.9700	5.4800	4.9600	5.4500	+6.031%	1,570,643	-26.606%
2025-10-13	4.7100	5.1600	4.7100	5.1400	+10.300%	1,661,512	-22.179%
2025-10-10	5.1600	5.1700	4.6500	4.6600	-10.212%	2,648,080	-14.163%
2025-10-09	5.1800	5.2000	5.0500	5.1900	-0.192%	955,828	-22.929%
2025-10-08	5.3300	5.3300	5.1150	5.2000	-2.072%	1,098,888	-23.077%
2025-10-07	5.4500	5.5500	5.2100	5.3100	-2.030%	1,591,039	-24.670%
2025-10-06	5.1300	5.4700	5.1001	5.4200	+6.483%	1,794,128	-26.199%
2025-10-03	5.2500	5.3000	5.0850	5.0900	-3.048%	975,291	-21.415%
2025-10-02	5.3900	5.5450	5.2500	5.2500	-1.501%	1,120,161	-23.810%
2025-10-01	5.1900	5.3400	5.1900	5.3300	+1.718%	1,075,527	-24.953%
2025-09-30	5.2500	5.3600	5.0300	5.2400	-0.380%	2,655,748	-23.664%
2025-09-29	5.2200	5.2600	5.0900	5.2600	+1.349%	828,088	-23.954%
2025-09-26	5.1700	5.2500	5.1100	5.1900	+0.581%	634,135	-22.929%
2025-09-25	5.2200	5.2900	5.1050	5.1600	-3.189%	1,158,834	-22.481%
2025-09-24	5.5900	5.7024	5.3100	5.3300	-4.309%	1,120,178	-24.953%
2025-09-23	5.4300	5.7000	5.3800	5.5700	+3.340%	1,349,975	-28.187%
2025-09-22	5.3400	5.4200	5.2434	5.3900	+0.936%	1,023,004	-25.788%
2025-09-19	5.4500	5.4700	5.3000	5.3400	-2.018%	3,077,773	-25.094%
2025-09-18	5.3600	5.4800	5.3400	5.4500	+3.416%	1,061,974	-26.606%
2025-09-17	5.2600	5.4600	5.2000	5.2700	+0.190%	2,066,510	-24.099%
2025-09-16	5.3250	5.4000	5.1900	5.2600	0.000%	1,310,554	-23.954%
2025-09-15	5.3200	5.4200	5.0500	5.2600	+0.190%	2,135,922	-23.954%
2025-09-12	5.2000	5.3600	5.1600	5.2500	+0.191%	2,008,326	-23.810%
2025-09-11	5.0200	5.4350	5.0050	5.2400	+4.800%	2,241,985	-23.664%
2025-09-10	5.0000	5.0986	4.8700	5.0000	+1.010%	1,329,340	-20.000%
2025-09-09	4.9400	5.0250	4.7950	4.9500	-0.602%	1,186,107	-19.192%
2025-09-08	5.0500	5.1300	4.8600	4.9800	-0.797%	1,848,005	-19.679%
2025-09-05	4.7000	5.1590	4.7000	5.0200	+12.304%	3,398,605	-20.319%
2025-09-04	4.5400	4.5850	4.4300	4.4700	-1.325%	1,002,608	-10.515%
2025-09-03	4.5100	4.5650	4.3800	4.5300	-0.220%	1,487,890	-11.700%
2025-09-02	4.5900	4.6700	4.4700	4.5400	-2.784%	1,351,948	-11.894%
2025-08-29	4.6700	4.7500	4.6250	4.6700	+0.215%	860,658	-14.347%
2025-08-28	4.8000	4.9000	4.6200	4.6600	-2.917%	1,263,530	-14.163%
2025-08-27	4.6300	4.8200	4.6300	4.8000	+2.564%	1,977,039	-16.667%
2025-08-26	4.6700	4.7800	4.6300	4.6800	+0.862%	1,198,666	-14.530%
2025-08-25	4.7300	4.7950	4.6300	4.6400	-1.695%	1,630,508	-13.793%
2025-08-22	4.4200	4.7500	4.4000	4.7200	+8.257%	1,421,439	-15.254%
2025-08-21	4.2100	4.3900	4.2000	4.3600	+2.347%	1,261,787	-8.257%
2025-08-20	4.3100	4.3700	4.1650	4.2600	-2.294%	1,920,120	-6.103%
2025-08-19	4.6500	4.6650	4.3200	4.3600	-4.803%	1,571,808	-8.257%
2025-08-18	4.5700	4.7450	4.5600	4.5800	+0.219%	1,404,013	-12.664%
2025-08-15	4.7300	4.7400	4.4600	4.5700	+2.928%	1,771,828	-12.473%
2025-08-14	4.3850	4.5450	4.3300	4.4400	-1.333%	1,887,936	-9.910%
2025-08-13	4.6900	4.7350	4.4450	4.5000	-3.226%	2,531,047	-11.111%
2025-08-12	4.4050	4.8650	4.3901	4.6500	+5.923%	2,883,511	-13.978%
2025-08-11	4.3700	4.8000	4.1350	4.3900	+13.437%	4,632,481	-8.884%
2025-08-08	4.0100	4.0800	3.8500	3.8700	-2.519%	2,033,960	+3.359%
2025-08-07	4.0800	4.1150	3.8550	3.9700	-0.998%	1,342,942	+0.756%
2025-08-06	3.8800	4.1200	3.8501	4.0100	+3.085%	1,593,074	-0.249%
2025-08-05	3.8700	3.9500	3.7911	3.8900	+0.517%	1,289,405	+2.828%
2025-08-04	3.8800	3.9800	3.7900	3.8700	+1.842%	1,086,462	+3.359%
2025-08-01	3.9400	3.9750	3.8000	3.8000	-6.404%	1,518,847	+5.263%
2025-07-31	4.1800	4.1900	3.8800	4.0600	-4.019%	3,215,764	-1.478%
2025-07-30	4.2600	4.3450	4.2000	4.2300	-0.236%	1,556,524	-5.437%
2025-07-29	4.4900	4.5000	4.2200	4.2400	-5.357%	1,134,023	-5.660%
2025-07-28	4.6000	4.6100	4.4700	4.4800	-1.969%	703,245	-10.714%
2025-07-25	4.6400	4.6490	4.5319	4.5700	-1.296%	840,143	-12.473%
2025-07-24	4.7000	4.7150	4.6300	4.6300	-1.907%	743,094	-13.607%
2025-07-23	4.6400	4.7300	4.6100	4.7200	+3.282%	1,145,781	-15.254%
2025-07-22	4.4700	4.6050	4.3650	4.5700	+2.009%	1,113,186	-12.473%
2025-07-21	4.4600	4.5750	4.3950	4.4800	+1.357%	1,045,402	-10.714%
2025-07-18	4.5800	4.5900	4.3900	4.4200	-2.428%	970,988	-9.502%
2025-07-17	4.3900	4.5600	4.3850	4.5300	+2.955%	1,412,477	-11.700%
2025-07-16	4.2300	4.4550	4.1500	4.4000	+4.513%	1,566,680	-9.091%
2025-07-15	4.3500	4.3600	4.1050	4.2100	-1.636%	2,477,527	-4.988%
2025-07-14	4.2200	4.3250	4.2000	4.2800	+0.943%	1,445,031	-6.542%
2025-07-11	4.2900	4.3400	4.1850	4.2400	-2.975%	1,075,237	-5.660%
2025-07-10	4.2700	4.5200	4.2100	4.3700	+1.865%	2,216,878	-8.467%
2025-07-09	4.2700	4.3350	4.2000	4.2900	+0.941%	1,059,113	-6.760%
2025-07-08	4.1800	4.3000	4.1700	4.2500	+2.906%	1,938,702	-5.882%
2025-07-07	4.3000	4.3400	4.1250	4.1300	-4.839%	2,189,616	-3.148%
2025-07-03	4.3800	4.4250	4.3300	4.3400	-0.459%	894,345	-7.834%
2025-07-02	4.3500	4.3850	4.2500	4.3600	+0.693%	1,455,143	-8.257%
2025-07-01	4.2800	4.4750	4.2150	4.3300	+0.464%	1,597,327	-7.621%
2025-06-30	4.5200	4.5900	4.2900	4.3100	-3.363%	2,525,723	-7.193%
2025-06-27	4.3800	4.5000	4.3450	4.4600	+1.826%	6,120,913	-10.314%
2025-06-26	4.3600	4.4500	4.2850	4.3800	+0.229%	2,983,716	-8.676%
2025-06-25	4.5900	4.5900	4.3500	4.3700	-4.376%	2,356,477	-8.467%
2025-06-24	4.5500	4.6050	4.4600	4.5700	+2.009%	1,890,578	-12.473%
2025-06-23	4.4900	4.5500	4.3800	4.4800	-1.322%	1,829,683	-10.714%
2025-06-20	4.8100	4.8488	4.5200	4.5400	-4.017%	3,256,500	-11.894%
2025-06-18	4.6600	4.8150	4.6200	4.7300	+1.502%	2,168,421	-15.433%
2025-06-17	4.8000	4.9650	4.6500	4.6600	-6.426%	2,955,629	-14.163%
2025-06-16	4.8500	5.0700	4.6000	4.9800	+11.910%	3,873,431	-19.679%
2025-06-13	4.6100	4.6550	4.4100	4.4500	-6.118%	2,122,879	-10.112%
2025-06-12	4.6900	4.7681	4.6400	4.7400	-0.211%	1,007,276	-15.612%
2025-06-11	4.9100	4.9700	4.7100	4.7500	-2.664%	1,267,052	-15.789%
2025-06-10	4.8300	4.9700	4.7300	4.8800	+2.092%	1,967,106	-18.033%
2025-06-09	4.8300	4.9350	4.7600	4.7800	+1.702%	2,346,168	-16.318%
2025-06-06	4.7400	4.8750	4.6850	4.7000	+1.952%	1,087,059	-14.894%
2025-06-05	4.6200	4.6660	4.5000	4.6100	-0.216%	1,724,709	-13.232%
2025-06-04	4.7700	4.8900	4.5950	4.6200	-2.941%	1,521,035	-13.420%
2025-06-03	4.5000	4.7850	4.4400	4.7600	+6.013%	1,752,701	-15.966%
2025-06-02	4.5700	4.6100	4.3600	4.4900	-1.319%	1,755,564	-10.913%
2025-05-30	4.6300	4.7250	4.4550	4.5500	-3.191%	7,661,034	-12.088%
2025-05-29	4.6500	4.7350	4.5750	4.7000	+2.397%	2,513,432	-14.894%
2025-05-28	4.8600	4.8900	4.5500	4.5900	-5.556%	2,078,454	-12.854%
2025-05-27	4.9500	5.0200	4.8100	4.8600	+0.830%	2,142,922	-17.695%
2025-05-23	4.9550	5.0750	4.5700	4.8200	-14.387%	6,875,271	-17.012%
2025-05-22	5.6200	5.7250	5.5800	5.6300	0.000%	942,998	-28.952%
2025-05-21	5.8100	5.9500	5.5900	5.6300	-4.576%	1,758,054	-28.952%
2025-05-20	5.8900	5.9800	5.7700	5.9000	-0.673%	1,161,225	-32.203%
2025-05-19	5.7400	5.9800	5.7100	5.9400	-0.503%	1,011,229	-32.660%
2025-05-16	5.8900	6.0500	5.7600	5.9700	+1.704%	1,333,236	-32.998%
2025-05-15	5.9400	5.9450	5.7650	5.8700	-2.003%	918,844	-31.857%
2025-05-14	5.8500	6.0650	5.8300	5.9900	+1.698%	1,788,497	-33.222%
2025-05-13	5.8000	6.0450	5.7700	5.8900	+2.080%	1,421,828	-32.088%
2025-05-12	5.5000	5.7900	5.4750	5.7700	+8.868%	2,203,647	-30.676%
2025-05-09	5.2200	5.3550	5.1750	5.3000	+1.727%	1,585,382	-24.528%
2025-05-08	5.1600	5.3700	5.0600	5.2100	+3.168%	1,870,062	-23.225%
2025-05-07	5.0500	5.1750	4.9800	5.0500	+0.598%	1,275,504	-20.792%
2025-05-06	4.9400	5.0350	4.9100	5.0200	-1.181%	1,299,611	-20.319%
2025-05-05	5.0500	5.1700	5.0300	5.0800	-1.359%	738,829	-21.260%
2025-05-02	5.1400	5.3291	5.1050	5.1500	+3.000%	1,479,017	-22.330%
2025-05-01	5.1000	5.1950	4.9800	5.0000	-0.794%	855,540	-20.000%
2025-04-30	4.9300	5.0850	4.8600	5.0400	-1.370%	790,757	-20.635%
2025-04-29	5.1200	5.1900	5.0600	5.1100	-0.584%	612,131	-21.722%
2025-04-28	5.1400	5.2500	5.0250	5.1400	+0.391%	665,698	-22.179%
2025-04-25	5.0400	5.1300	4.9850	5.1200	-0.195%	785,949	-21.875%
2025-04-24	4.8100	5.1750	4.7619	5.1300	+8.000%	1,129,846	-22.027%
2025-04-23	4.8900	5.0346	4.7200	4.7500	+3.712%	1,784,309	-15.789%
2025-04-22	4.6100	4.7050	4.4400	4.5800	+1.778%	861,727	-12.664%
2025-04-21	4.6500	4.6650	4.4200	4.5000	-5.660%	1,013,340	-11.111%
2025-04-17	4.7600	4.8250	4.6550	4.7700	+0.421%	1,077,840	-16.143%
2025-04-16	4.6500	4.8000	4.6020	4.7500	-0.628%	1,087,986	-15.789%
2025-04-15	4.7900	4.8650	4.6600	4.7800	0.000%	1,511,142	-16.318%
2025-04-14	5.0000	5.0624	4.6400	4.7800	-1.240%	1,292,253	-16.318%
2025-04-11	4.7500	4.8700	4.4700	4.8400	+3.863%	1,475,867	-17.355%
2025-04-10	4.7900	4.9500	4.5700	4.6600	-8.448%	1,714,367	-14.163%
2025-04-09	4.2100	5.3000	4.1200	5.0900	+16.210%	3,426,123	-21.415%
2025-04-08	4.8200	4.9000	4.2500	4.3800	-2.667%	2,515,913	-8.676%
2025-04-07	4.0000	4.7800	4.0000	4.5000	+5.386%	2,995,425	-11.111%
2025-04-04	4.5100	4.5300	3.7000	4.2700	-11.042%	7,720,572	-6.323%
2025-04-03	5.1900	5.1900	4.7600	4.8000	-14.894%	3,495,872	-16.667%
2025-04-02	5.3000	5.6800	5.3000	5.6400	+2.732%	843,158	-29.078%
2025-04-01	5.4700	5.5700	5.3300	5.4900	0.000%	1,043,314	-27.140%
2025-03-31	5.4200	5.5800	5.2500	5.4900	-1.789%	1,801,455	-27.140%
2025-03-28	5.8800	5.9100	5.5200	5.5900	-5.734%	1,717,456	-28.444%
2025-03-27	5.9600	5.9600	5.7700	5.9300	-1.331%	1,227,650	-32.546%
2025-03-26	6.2400	6.3800	5.8700	6.0100	-3.065%	1,298,102	-33.444%
2025-03-25	6.1900	6.2300	5.9500	6.2000	0.000%	2,442,517	-35.484%
2025-03-24	6.0300	6.2200	5.9400	6.2000	+5.983%	884,763	-35.484%
2025-03-21	5.7500	5.9400	5.6700	5.8500	+0.515%	1,840,152	-31.624%
2025-03-20	5.9700	6.1900	5.8100	5.8200	-3.483%	936,913	-31.271%
2025-03-19	5.7100	6.1000	5.7100	6.0300	+5.604%	830,201	-33.665%
2025-03-18	5.8200	5.9299	5.7100	5.7100	-4.355%	998,649	-29.947%
2025-03-17	5.8800	6.0500	5.8700	5.9700	+1.015%	880,975	-32.998%
2025-03-14	5.8200	6.0100	5.8000	5.9100	+4.417%	1,057,215	-32.318%
2025-03-13	5.8500	5.8900	5.3900	5.6600	-3.741%	1,757,664	-29.329%
2025-03-12	6.0000	6.2300	5.8300	5.8800	+0.513%	2,052,785	-31.973%
2025-03-11	5.6000	5.9650	5.5102	5.8500	+4.371%	1,689,329	-31.624%
2025-03-10	5.7600	5.8500	5.4700	5.6050	-5.481%	2,057,553	-28.635%
2025-03-07	6.0000	6.1800	5.5650	5.9300	-1.167%	2,528,110	-32.546%
2025-03-06	6.3200	6.3500	5.9000	6.0000	-8.257%	1,905,285	-33.333%
2025-03-05	6.3300	6.5550	6.2000	6.5400	+3.645%	1,422,856	-38.838%
2025-03-04	6.1500	6.3750	5.9309	6.3100	-1.252%	3,148,406	-36.609%
2025-03-03	7.0800	7.1400	6.2900	6.3900	-9.362%	2,139,276	-37.402%
2025-02-28	6.8700	7.1200	6.7800	7.0500	+1.879%	3,841,564	-43.262%
2025-02-27	7.5200	7.5900	6.8950	6.9200	-6.233%	1,383,992	-42.197%
2025-02-26	7.1300	7.3800	7.1300	7.3800	+3.506%	1,769,817	-45.799%
2025-02-25	7.3600	7.4000	6.9700	7.1300	-2.729%	2,077,786	-43.899%
2025-02-24	7.5000	7.6100	7.0900	7.3300	-1.346%	2,058,034	-45.430%
2025-02-21	7.7900	7.8400	7.3050	7.4300	-3.381%	1,888,211	-46.164%
2025-02-20	8.0000	8.0400	7.5200	7.6900	-4.472%	2,302,319	-47.984%
2025-02-19	8.1550	8.2200	7.8600	8.0500	-1.829%	1,036,231	-50.311%
2025-02-18	8.1000	8.2550	7.9000	8.2000	+1.235%	1,881,415	-51.220%
2025-02-14	8.1600	8.2600	7.9300	8.1000	+0.372%	1,625,143	-50.617%
2025-02-13	7.9600	8.1500	7.7300	8.0700	+2.411%	3,262,770	-50.434%
2025-02-12	8.1300	8.4900	7.8350	7.8800	-7.403%	3,707,164	-49.239%
2025-02-11	7.9600	8.7100	7.8300	8.5100	+9.103%	6,888,875	-52.996%
2025-02-10	6.3100	8.2550	6.2800	7.8000	+31.092%	9,519,477	-48.718%
2025-02-07	6.1700	6.2100	5.8300	5.9500	-2.459%	2,290,329	-32.773%
2025-02-06	6.0700	6.1550	5.9300	6.1000	+1.836%	1,392,122	-34.426%

.dark-mode .Sphks9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sphks9{ color: #333333; background-color: white; border: 2px solid #333333; }AIOTPowerFleet, Inc. Common Stockstock NASDAQ

AIOT
PowerFleet, Inc. Common Stock
stock NASDAQ