PWFL Quote, Trading Chart, PowerFleet Inc.

home / stock / pwfl / pwfl quote

Stock Information
Company Name: PowerFleet Inc.
Stock Symbol: PWFL
Market: NYSE
Menu
PWFL PWFL Quote PWFL Short PWFL News PWFL Articles PWFL Message Board
Get PWFL Alerts

News, Short Squeeze, Breakout and More Instantly...
PWFL Quote
Last:$7.53
Change Percent:2.45%
Open:$7.37
Previous Close:$7.53
High:$7.60
Low:$7.37
Volume:80,279
Last Trade Date Time:02/12/2020 04:44:04 pm
Quotes are delayed by 15 to 20 minutes.
PWFL Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$7.37
Close:$7.53
High:$7.60
Low:$7.37
Volume:80,279
Date:2020-02-11
Open:$7.25
Close:$7.35
High:$7.46
Low:$7.25
Volume:39,298
Date:2020-02-10
Open:$7.46
Close:$7.18
High:$7.49
Low:$7.18
Volume:16,735
Date:2020-02-07
Open:$7.50
Close:$7.50
High:$7.58
Low:$7.475
Volume:51,203
Date:2020-02-06
Open:$7.30
Close:$7.52
High:$7.75
Low:$7.30
Volume:54,303
Date:2020-02-05
Open:$7.36
Close:$7.30
High:$7.43
Low:$7.28
Volume:90,938
Date:2020-02-04
Open:$7.28
Close:$7.35
High:$7.42
Low:$7.07
Volume:107,699
Date:2020-02-03
Open:$7.49
Close:$7.25
High:$7.49
Low:$7.20
Volume:87,056
Date:2020-01-31
Open:$7.50
Close:$7.54
High:$7.72
Low:$7.30
Volume:127,915
Date:2020-01-30
Open:$7.3273
Close:$7.51
High:$7.59
Low:$7.26
Volume:88,036
Date:2020-01-29
Open:$7.52
Close:$7.36
High:$7.52
Low:$7.35
Volume:64,522
Date:2020-01-28
Open:$7.52
Close:$7.56
High:$7.64
Low:$7.44
Volume:110,912
Date:2020-01-27
Open:$7.48
Close:$7.54
High:$7.81
Low:$7.2706
Volume:128,329
Date:2020-01-24
Open:$8.01
Close:$7.71
High:$8.01
Low:$7.67
Volume:39,438
Date:2020-01-23
Open:$8.05
Close:$7.96
High:$8.06
Low:$7.879
Volume:49,250
Date:2020-01-22
Open:$8.06
Close:$8.08
High:$8.14
Low:$7.92
Volume:90,648
Date:2020-01-21
Open:$8.34
Close:$8.02
High:$8.355
Low:$7.90
Volume:97,108
Date:2020-01-20
Open:$8.25
Close:$8.25
High:$8.50
Low:$8.00
Volume:114,313
Date:2020-01-17
Open:$8.25
Close:$8.25
High:$8.50
Low:$8.00
Volume:114,311
Date:2020-01-16
Open:$8.21
Close:$8.26
High:$8.34
Low:$8.13
Volume:157,290