PowerFleet, Inc. - Price History
Monthly price history for PWFL (PowerFleet, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.99 | $4.99 |
| April 2024 | $4.79 | $4.79 |
| March 2024 | $5.34 | $5.34 |
| February 2024 | $3.17 | $3.17 |
| January 2024 | $3.20 | $3.20 |
| December 2023 | $3.42 | $3.42 |
| November 2023 | $2.32 | $2.32 |
| October 2023 | $1.85 | $1.85 |
| September 2023 | $2.07 | $2.07 |
| August 2023 | $2.46 | $2.46 |
| July 2023 | $2.71 | $2.71 |
| June 2023 | $3 | $3 |
| May 2023 | $3.13 | $3.13 |
| April 2023 | $2.87 | $2.87 |
| March 2023 | $3.43 | $3.43 |
| February 2023 | $2.78 | $2.78 |
| January 2023 | $2.86 | $2.86 |
| December 2022 | $2.69 | $2.69 |
| November 2022 | $2.82 | $2.82 |
| October 2022 | $2.65 | $2.65 |
| September 2022 | $3.08 | $3.08 |
| August 2022 | $3.19 | $3.19 |
| July 2022 | $2.75 | $2.75 |
| June 2022 | $2.17 | $2.17 |
| May 2022 | $2.37 | $2.37 |
| April 2022 | $2.64 | $2.64 |
| March 2022 | $2.97 | $2.97 |
| February 2022 | $3.57 | $3.57 |
| January 2022 | $3.57 | $3.57 |
| December 2021 | $4.74 | $4.74 |
| November 2021 | $6.10 | $6.10 |
| October 2021 | $6.92 | $6.92 |
| September 2021 | $6.70 | $6.70 |
| August 2021 | $7.12 | $7.12 |
| July 2021 | $6.81 | $6.81 |
| June 2021 | $7.20 | $7.20 |
| May 2021 | $6.74 | $6.74 |
| April 2021 | $7.56 | $7.56 |
| March 2021 | $8.22 | $8.22 |
| February 2021 | $7.87 | $7.87 |
| January 2021 | $7.10 | $7.10 |
| December 2020 | $7.43 | $7.43 |
| November 2020 | $6.88 | $6.88 |
| October 2020 | $6.05 | $6.05 |
| September 2020 | $5.63 | $5.63 |
| August 2020 | $5.62 | $5.62 |
| July 2020 | $4.48 | $4.48 |
| June 2020 | $4.62 | $4.62 |
| May 2020 | $4.70 | $4.70 |
| April 2020 | $4.80 | $4.80 |
| March 2020 | $3.46 | $3.46 |
| February 2020 | $7.05 | $7.05 |
| January 2020 | $7.54 | $7.54 |
| December 2019 | $6.51 | $6.51 |
| November 2019 | $6.03 | $6.03 |
| October 2019 | $5.92 | $5.92 |
| September 2019 | $5.47 | $5.47 |
| August 2019 | $5.41 | $5.41 |
| July 2019 | $6.13 | $6.13 |
| June 2019 | $5.88 | $5.88 |
| May 2019 | $4.89 | $4.89 |
| April 2019 | $5.61 | $5.61 |
| March 2019 | $5.93 | $5.93 |
| February 2019 | $7.15 | $7.15 |
| January 2019 | $6.05 | $6.05 |
| December 2018 | $5.59 | $5.59 |
| November 2018 | $6.08 | $6.08 |
| October 2018 | $6.26 | $6.26 |
| September 2018 | $6.95 | $6.95 |
| August 2018 | $6.44 | $6.44 |
| July 2018 | $6.80 | $6.80 |
| June 2018 | $6.19 | $6.19 |
| May 2018 | $5.72 | $5.72 |
| April 2018 | $6.85 | $6.85 |
| March 2018 | $6.22 | $6.22 |
| February 2018 | $7.31 | $7.31 |
| January 2018 | $7.41 | $7.41 |
| December 2017 | $6.94 | $6.94 |
| November 2017 | $6.94 | $6.94 |
| October 2017 | $7.45 | $7.45 |
| September 2017 | $7.51 | $7.51 |
| August 2017 | $6.34 | $6.34 |
| July 2017 | $6.84 | $6.84 |
| June 2017 | $6.13 | $6.13 |
| May 2017 | $6.64 | $6.64 |
| April 2017 | $6.57 | $6.57 |
| March 2017 | $6.33 | $6.33 |
| February 2017 | $5.86 | $5.86 |
| January 2017 | $6.46 | $6.46 |
| December 2016 | $5.42 | $5.42 |
| November 2016 | $4.86 | $4.86 |
| October 2016 | $5.09 | $5.09 |
| September 2016 | $4.94 | $4.94 |
| August 2016 | $5.23 | $5.23 |
| July 2016 | $5.01 | $5.01 |
| June 2016 | $4.81 | $4.81 |
| May 2016 | $4.99 | $4.99 |
| April 2016 | $5.18 | $5.18 |
| March 2016 | $4.34 | $4.34 |
| February 2016 | $4.34 | $4.34 |
| January 2016 | $4.01 | $4.01 |
| December 2015 | $4.60 | $4.60 |
| November 2015 | $3.77 | $3.77 |
| October 2015 | $3.52 | $3.52 |
| September 2015 | $3.21 | $3.21 |
| August 2015 | $3.75 | $3.75 |
| July 2015 | $5.59 | $5.59 |
| June 2015 | $6.10 | $6.10 |
| May 2015 | $6.56 | $6.56 |
| April 2015 | $7.01 | $7.01 |
| March 2015 | $6.37 | $6.37 |
| February 2015 | $6.45 | $6.45 |
| January 2015 | $6.59 | $6.59 |
| December 2014 | $6.69 | $6.69 |
| November 2014 | $6.48 | $6.48 |
| October 2014 | $7.50 | $7.50 |
| September 2014 | $7.39 | $7.39 |
| August 2014 | $5.32 | $5.32 |
| July 2014 | $5.72 | $5.72 |
| June 2014 | $5.44 | $5.44 |
| May 2014 | $4.18 | $4.18 |
| April 2014 | $5.63 | $5.63 |
| March 2014 | $5.68 | $5.68 |
| February 2014 | $5.99 | $5.99 |
| January 2014 | $6.05 | $6.05 |
| December 2013 | $5.79 | $5.79 |
| November 2013 | $6.22 | $6.22 |
| October 2013 | $5.20 | $5.20 |
| September 2013 | $6.16 | $6.16 |
| August 2013 | $6.27 | $6.27 |
| July 2013 | $5.02 | $5.02 |
| June 2013 | $5.03 | $5.03 |
| May 2013 | $5.11 | $5.11 |
| April 2013 | $5.40 | $5.40 |
| March 2013 | $5.70 | $5.70 |
| February 2013 | $6.31 | $6.31 |
| January 2013 | $5.57 | $5.57 |
| December 2012 | $5.82 | $5.82 |
| November 2012 | $6.05 | $6.05 |
| October 2012 | $5.25 | $5.25 |
| September 2012 | $5.76 | $5.76 |
| August 2012 | $4.98 | $4.98 |
| July 2012 | $4.30 | $4.30 |
| June 2012 | $4.38 | $4.38 |
| May 2012 | $4.20 | $4.20 |
| April 2012 | $6.06 | $6.06 |
| March 2012 | $5.98 | $5.98 |
| February 2012 | $6.16 | $6.16 |
| January 2012 | $5.15 | $5.15 |
| December 2011 | $4.73 | $4.73 |
| November 2011 | $5.23 | $5.23 |
| October 2011 | $5.49 | $5.49 |
| September 2011 | $5.07 | $5.07 |
| August 2011 | $5.43 | $5.43 |
| July 2011 | $4.86 | $4.86 |
| June 2011 | $4.65 | $4.65 |
| May 2011 | $4.48 | $4.48 |
| April 2011 | $4.48 | $4.48 |
| March 2011 | $4.60 | $4.60 |
| February 2011 | $4.87 | $4.87 |
| January 2011 | $4.33 | $4.33 |
| December 2010 | $3.34 | $3.34 |
| November 2010 | $2.61 | $2.61 |
| October 2010 | $2.21 | $2.21 |
| September 2010 | $1.99 | $1.99 |
| August 2010 | $2 | $2 |
| July 2010 | $2.76 | $2.76 |
| June 2010 | $2.65 | $2.65 |
| May 2010 | $3.16 | $3.16 |
| April 2010 | $3.27 | $3.27 |
| March 2010 | $2.99 | $2.99 |
| February 2010 | $2.85 | $2.85 |
| January 2010 | $2.87 | $2.87 |
| December 2009 | $3.21 | $3.21 |
| November 2009 | $3.05 | $3.05 |
| October 2009 | $3.65 | $3.65 |
| September 2009 | $3.96 | $3.96 |
| August 2009 | $3.32 | $3.32 |
| July 2009 | $3.70 | $3.70 |
| June 2009 | $3.62 | $3.62 |
| May 2009 | $4.02 | $4.02 |
| April 2009 | $3.73 | $3.73 |
| March 2009 | $4.06 | $4.06 |
| February 2009 | $3.35 | $3.35 |
| January 2009 | $3.83 | $3.83 |
| December 2008 | $4.05 | $4.05 |
| November 2008 | $4.35 | $4.35 |
| October 2008 | $5.43 | $5.43 |
| September 2008 | $8.85 | $8.85 |
| August 2008 | $8.99 | $8.99 |
| July 2008 | $6.88 | $6.88 |
| June 2008 | $6.44 | $6.44 |
| May 2008 | $7.36 | $7.36 |
| April 2008 | $8.50 | $8.50 |
| March 2008 | $7.51 | $7.51 |
| February 2008 | $7.14 | $7.14 |
| January 2008 | $8.99 | $8.99 |
| December 2007 | $12.46 | $12.46 |
| November 2007 | $13.14 | $13.14 |
| October 2007 | $12.42 | $12.42 |
| September 2007 | $12.24 | $12.24 |
| August 2007 | $11.71 | $11.71 |
| July 2007 | $10.54 | $10.54 |
| June 2007 | $12.87 | $12.87 |
| May 2007 | $13.54 | $13.54 |
| April 2007 | $12.50 | $12.50 |
| March 2007 | $12.03 | $12.03 |
| February 2007 | $15.14 | $15.14 |
| January 2007 | $15.35 | $15.35 |
| December 2006 | $18.82 | $18.82 |
| November 2006 | $21.69 | $21.69 |
| October 2006 | $21.04 | $21.04 |
| September 2006 | $23.63 | $23.63 |
| August 2006 | $22.22 | $22.22 |
| July 2006 | $16.92 | $16.92 |
| June 2006 | $17.73 | $17.73 |
| May 2006 | $20.53 | $20.53 |
| April 2006 | $23.60 | $23.60 |
| March 2006 | $25 | $25 |
| February 2006 | $21.86 | $21.86 |
| January 2006 | $23.75 | $23.75 |
| December 2005 | $23.85 | $23.85 |
| November 2005 | $19.90 | $19.90 |
| October 2005 | $18.78 | $18.78 |
| September 2005 | $19.83 | $19.83 |
| August 2005 | $17.46 | $17.46 |
| July 2005 | $16 | $16 |
| June 2005 | $15.81 | $15.81 |
| May 2005 | $14.86 | $14.86 |
| April 2005 | $10.49 | $10.49 |
| March 2005 | $11.08 | $11.08 |
| February 2005 | $11.80 | $11.80 |
| January 2005 | $14.22 | $14.22 |
| December 2004 | $18.66 | $18.66 |
| November 2004 | $18.20 | $18.20 |
| October 2004 | $15.04 | $15.04 |
| September 2004 | $14.06 | $14.06 |
| August 2004 | $13.19 | $13.19 |
| July 2004 | $12.99 | $12.99 |
| June 2004 | $15.07 | $15.07 |
| May 2004 | $11.61 | $11.61 |
| April 2004 | $8.85 | $8.85 |
| March 2004 | $6.64 | $6.64 |
| February 2004 | $6.90 | $6.90 |
| January 2004 | $7.34 | $7.34 |
| December 2003 | $6.99 | $6.99 |
| November 2003 | $7.90 | $7.90 |
| October 2003 | $9.29 | $9.29 |
| September 2003 | $8.42 | $8.42 |
| August 2003 | $7.80 | $7.80 |
| July 2003 | $7.75 | $7.75 |
| June 2003 | $8 | $8 |
| May 2003 | $6.95 | $6.95 |
| April 2003 | $5.24 | $5.24 |
| March 2003 | $4.75 | $4.75 |
| February 2003 | $4.92 | $4.92 |
| January 2003 | $4.80 | $4.80 |
| December 2002 | $4.38 | $4.38 |
| November 2002 | $4.45 | $4.45 |
| October 2002 | $4.08 | $4.08 |
| September 2002 | $4.15 | $4.15 |
| August 2002 | $4.73 | $4.73 |
| July 2002 | $6 | $6 |
| June 2002 | $3.89 | $3.89 |
| May 2002 | $4.05 | $4.05 |
| April 2002 | $7 | $7 |
| March 2002 | $8.19 | $8.19 |
| February 2002 | $9.80 | $9.80 |
| January 2002 | $10.10 | $10.10 |
| December 2001 | $10.59 | $10.59 |
| November 2001 | $6.78 | $6.78 |
| October 2001 | $6.40 | $6.40 |
| September 2001 | $4.49 | $4.49 |
| August 2001 | $5.20 | $5.20 |
| July 2001 | $5.60 | $5.60 |
| June 2001 | $5.74 | $5.74 |
| May 2001 | $6.23 | $6.23 |
| April 2001 | $4.55 | $4.55 |
| March 2001 | $3.88 | $3.88 |
| February 2001 | $4.73 | $4.73 |
| January 2001 | $4.12 | $4.12 |
| December 2000 | $2.50 | $2.50 |
| November 2000 | $2.75 | $2.75 |
| October 2000 | $3.75 | $3.75 |
| September 2000 | $4.38 | $4.38 |
| August 2000 | $5.25 | $5.25 |
| July 2000 | $5.56 | $5.56 |
| June 2000 | $4.25 | $4.25 |
| May 2000 | $3.56 | $3.56 |
| April 2000 | $6.38 | $6.38 |
| March 2000 | $8.38 | $8.38 |
| February 2000 | $9.50 | $9.50 |
| January 2000 | $8 | $8 |
| December 1999 | $5.56 | $5.56 |
| November 1999 | $5.25 | $5.25 |
| October 1999 | $4.94 | $4.94 |
| September 1999 | $5.88 | $5.88 |
| August 1999 | $7.50 | $7.50 |
| July 1999 | $7.56 | $7.56 |
| June 1999 | $7.44 | $7.44 |
PWFL
Price: $4.99
52 week price:
Earnings Per Share: -0.25 USD
P/E Ratio: -12.68
Exchange: NGM
Sector: Technology
Industry: Communication Equipment
Volume: 20100
Market Capitalization: 164.9 million