PowerFleet, Inc.AIOTNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $5.10 | $5.17 | $4.84 | $4.94 | 2.66M |
| 2/2/2026 | $5.08 | $5.30 | $5.03 | $5.12 | 944,911 |
| 1/30/2026 | $5.11 | $5.26 | $5.02 | $5.11 | 1.31M |
| 1/29/2026 | $5.28 | $5.38 | $5.06 | $5.20 | 1.01M |
| 1/28/2026 | $5.33 | $5.38 | $5.18 | $5.26 | 830,900 |
| 1/27/2026 | $5.37 | $5.38 | $5.26 | $5.27 | 601,500 |
| 1/26/2026 | $5.39 | $5.43 | $5.30 | $5.37 | 592,800 |
| 1/23/2026 | $5.51 | $5.51 | $5.36 | $5.39 | 483,400 |
| 1/22/2026 | $5.55 | $5.67 | $5.51 | $5.52 | 631,700 |
| 1/21/2026 | $5.29 | $5.49 | $5.23 | $5.48 | 925,800 |
| 1/20/2026 | $5.36 | $5.46 | $5.17 | $5.21 | 1.45M |
| 1/16/2026 | $5.64 | $5.67 | $5.52 | $5.55 | 937,216 |
| 1/15/2026 | $5.65 | $5.81 | $5.57 | $5.65 | 1.40M |
| 1/14/2026 | $5.53 | $5.65 | $5.46 | $5.60 | 741,400 |
| 1/13/2026 | $5.62 | $5.63 | $5.49 | $5.53 | 709,236 |
| 1/12/2026 | $5.49 | $5.62 | $5.44 | $5.60 | 837,438 |
| 1/9/2026 | $5.63 | $5.66 | $5.48 | $5.51 | 714,931 |
| 1/8/2026 | $5.44 | $5.61 | $5.38 | $5.50 | 1.35M |
| 1/7/2026 | $5.60 | $5.61 | $5.47 | $5.49 | 1.02M |
| 1/6/2026 | $5.37 | $5.63 | $5.36 | $5.59 | 1.20M |
| 1/5/2026 | $5.25 | $5.46 | $5.24 | $5.41 | 1.25M |
| 1/2/2026 | $5.41 | $5.43 | $5.13 | $5.25 | 1.02M |
| 12/31/2025 | $5.37 | $5.37 | $5.27 | $5.32 | 910,213 |
| 12/30/2025 | $5.46 | $5.50 | $5.34 | $5.35 | 627,894 |
| 12/29/2025 | $5.36 | $5.49 | $5.35 | $5.47 | 613,549 |
| 12/26/2025 | $5.48 | $5.52 | $5.37 | $5.43 | 490,500 |
| 12/24/2025 | $5.52 | $5.57 | $5.47 | $5.47 | 431,600 |
| 12/23/2025 | $5.45 | $5.55 | $5.34 | $5.53 | 1.60M |
| 12/22/2025 | $5.42 | $5.55 | $5.38 | $5.44 | 1.37M |
| 12/19/2025 | $5.17 | $5.39 | $5.12 | $5.36 | 2.34M |
| 12/18/2025 | $5.27 | $5.30 | $5.12 | $5.17 | 1.17M |
| 12/17/2025 | $5.27 | $5.44 | $5.16 | $5.18 | 1.57M |
| 12/16/2025 | $5.12 | $5.31 | $5.12 | $5.28 | 1.39M |
| 12/15/2025 | $5.30 | $5.37 | $5.11 | $5.18 | 929,730 |
| 12/12/2025 | $5.36 | $5.41 | $5.26 | $5.28 | 1.03M |
| 12/11/2025 | $5.35 | $5.44 | $5.29 | $5.36 | 1.04M |
| 12/10/2025 | $5.21 | $5.39 | $5.16 | $5.34 | 1.87M |
| 12/9/2025 | $5.14 | $5.39 | $5.08 | $5.24 | 1.33M |
| 12/8/2025 | $5.33 | $5.35 | $5.04 | $5.16 | 1.02M |
| 12/5/2025 | $5.08 | $5.35 | $5.00 | $5.26 | 1.54M |
| 12/4/2025 | $5.12 | $5.13 | $4.99 | $5.08 | 1.40M |
| 12/3/2025 | $4.89 | $5.15 | $4.85 | $5.11 | 935,245 |
| 12/2/2025 | $4.83 | $4.90 | $4.80 | $4.85 | 861,337 |
| 12/1/2025 | $4.87 | $4.92 | $4.79 | $4.80 | 1.04M |
| 11/28/2025 | $5.04 | $5.04 | $4.88 | $4.97 | 580,600 |
| 11/26/2025 | $4.69 | $5.02 | $4.61 | $5.00 | 1.81M |
| 11/25/2025 | $4.53 | $4.71 | $4.46 | $4.70 | 914,418 |
| 11/24/2025 | $4.46 | $4.52 | $4.43 | $4.50 | 1.08M |
| 11/21/2025 | $4.31 | $4.49 | $4.24 | $4.45 | 1.56M |
| 11/20/2025 | $4.58 | $4.64 | $4.27 | $4.29 | 1.27M |
| 11/19/2025 | $4.50 | $4.65 | $4.40 | $4.44 | 1.10M |
| 11/18/2025 | $4.44 | $4.54 | $4.40 | $4.50 | 1.70M |
| 11/17/2025 | $4.90 | $4.92 | $4.48 | $4.50 | 2.01M |
| 11/14/2025 | $4.86 | $5.05 | $4.80 | $4.92 | 1.28M |
| 11/13/2025 | $5.10 | $5.11 | $4.89 | $4.99 | 1.54M |
| 11/12/2025 | $5.03 | $5.22 | $5.03 | $5.09 | 1.49M |
| 11/11/2025 | $5.18 | $5.35 | $4.76 | $5.01 | 3.98M |
| 11/10/2025 | $5.53 | $5.88 | $5.10 | $5.13 | 2.93M |
| 11/7/2025 | $4.76 | $4.96 | $4.66 | $4.89 | 1.90M |
| 11/6/2025 | $4.90 | $4.95 | $4.65 | $4.78 | 2.04M |
| 11/5/2025 | $4.84 | $5.08 | $4.78 | $4.94 | 1.06M |