Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powerfleet Inc (NQ: PWFL )

4.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.680 5.740 5.510 5.630 76,178 -0.05(-0.88%)
Sep 29, 2020 5.630 5.750 5.590 5.680 59,032 +0.01(+0.18%)
Sep 28, 2020 5.590 5.760 5.524 5.670 60,093 +0.13(+2.35%)
Sep 25, 2020 5.480 5.630 5.480 5.540 50,600 +0.02(+0.36%)
Sep 24, 2020 5.370 5.630 5.310 5.520 103,217 +0.05(+0.91%)
Sep 23, 2020 5.680 5.740 5.440 5.470 74,989 -0.27(-4.70%)
Sep 22, 2020 5.750 5.760 5.610 5.740 49,668 -0.03(-0.52%)
Sep 21, 2020 5.560 5.880 5.530 5.770 96,571 -0.19(-3.19%)
Sep 18, 2020 6.440 6.440 5.930 5.960 328,100 -0.39(-6.14%)
Sep 17, 2020 5.970 6.390 5.880 6.350 154,624 +0.35(+5.83%)
Sep 16, 2020 5.740 6.110 5.740 6.000 381,344 +0.27(+4.71%)
Sep 15, 2020 5.500 5.840 5.460 5.730 83,737 +0.28(+5.14%)
Sep 14, 2020 5.360 5.670 5.360 5.450 130,747 +0.12(+2.25%)
Sep 11, 2020 5.380 5.480 5.240 5.330 74,800 -0.03(-0.56%)
Sep 10, 2020 5.390 5.540 5.330 5.360 80,010 -0.14(-2.55%)
Sep 09, 2020 5.360 5.560 5.360 5.500 68,517 +0.20(+3.68%)
Sep 08, 2020 5.200 5.460 5.130 5.305 142,127 -0.04(-0.84%)
Sep 04, 2020 5.690 5.690 5.280 5.350 109,400 -0.27(-4.80%)
Sep 03, 2020 5.600 5.770 5.300 5.620 204,726 +0.03(+0.54%)
Sep 02, 2020 5.280 5.650 5.170 5.590 168,862 +0.22(+4.10%)
Sep 01, 2020 5.600 5.610 5.180 5.370 128,975 -0.25(-4.45%)
Aug 31, 2020 5.580 5.670 5.480 5.620 95,662 +0.06(+1.08%)
Aug 28, 2020 5.420 5.590 5.380 5.560 85,600 +0.14(+2.58%)
Aug 27, 2020 5.580 5.640 5.400 5.420 93,789 -0.14(-2.52%)
Aug 26, 2020 5.670 5.780 5.560 5.560 72,283 -0.11(-1.94%)
Aug 25, 2020 5.830 5.830 5.510 5.670 100,055 -0.15(-2.58%)
Aug 24, 2020 6.020 6.090 5.710 5.820 131,257 +0.04(+0.69%)
Aug 21, 2020 5.760 5.960 5.660 5.780 94,300 -0.03(-0.52%)
Aug 20, 2020 5.840 6.030 5.750 5.810 156,088 -0.14(-2.35%)
Aug 19, 2020 6.160 6.240 5.770 5.950 215,166 -0.14(-2.30%)
Aug 18, 2020 6.350 6.360 6.030 6.090 171,890 -0.10(-1.62%)
Aug 17, 2020 6.130 6.250 6.100 6.190 142,233 +0.17(+2.82%)
Aug 14, 2020 6.260 6.275 5.910 6.020 136,200 -0.26(-4.14%)
Aug 13, 2020 6.060 6.340 5.790 6.280 163,601 +0.16(+2.61%)
Aug 12, 2020 6.820 6.920 5.430 6.120 406,143 -0.61(-9.06%)
Aug 11, 2020 6.650 6.880 6.520 6.730 211,033 +0.23(+3.54%)
Aug 10, 2020 6.110 6.520 6.110 6.500 265,177 +0.42(+6.91%)
Aug 07, 2020 6.110 6.130 6.000 6.080 168,300 +0.09(+1.59%)
Aug 06, 2020 6.501 6.501 5.830 5.985 292,010 -0.01(-0.25%)
Aug 05, 2020 6.240 6.280 5.840 6.000 433,309 +0.05(+0.93%)
Aug 04, 2020 5.770 6.190 5.660 5.945 613,875 +0.54(+10.09%)
Aug 03, 2020 5.210 5.710 5.150 5.400 1,420,744 +0.92(+20.54%)
Jul 31, 2020 4.550 4.550 4.310 4.480 62,300 -0.10(-2.18%)
Jul 30, 2020 4.470 4.580 4.360 4.580 33,925 +0.10(+2.23%)
Jul 29, 2020 4.410 4.490 4.330 4.480 64,753 +0.01(+0.22%)
Jul 28, 2020 4.730 4.730 4.390 4.470 73,489 -0.14(-3.04%)
Jul 27, 2020 4.280 4.610 4.260 4.610 105,559 +0.44(+10.55%)
Jul 24, 2020 4.290 4.290 4.060 4.170 63,200 -0.14(-3.25%)
Jul 23, 2020 4.470 4.520 4.250 4.310 32,414 -0.14(-3.15%)
Jul 22, 2020 4.440 4.690 4.350 4.450 171,272 -0.01(-0.22%)
Jul 21, 2020 4.550 4.670 4.420 4.460 88,419 +0.00(+0.00%)
Jul 20, 2020 4.410 4.540 4.410 4.460 40,122 +0.05(+1.13%)
Jul 17, 2020 4.300 4.470 4.300 4.410 50,400 +0.09(+2.08%)
Jul 16, 2020 4.280 4.340 4.200 4.320 56,780 +0.01(+0.23%)
Jul 15, 2020 4.170 4.320 4.110 4.310 128,988 +0.21(+5.12%)
Jul 14, 2020 4.140 4.180 3.950 4.100 110,933 -0.04(-0.97%)
Jul 13, 2020 4.410 4.410 4.010 4.140 135,538 -0.18(-4.17%)
Jul 10, 2020 4.110 4.340 4.060 4.320 68,500 +0.21(+5.11%)
Jul 09, 2020 4.330 4.340 4.070 4.110 139,986 -0.21(-4.86%)
Jul 08, 2020 4.460 4.460 4.110 4.320 98,244 -0.10(-2.26%)
Jul 07, 2020 4.600 4.635 4.390 4.420 76,525 -0.23(-4.95%)
Jul 06, 2020 4.630 4.690 4.510 4.650 101,505 +0.12(+2.65%)
Jul 02, 2020 4.530 4.600 4.450 4.530 115,200 -0.05(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.