PowerFleet, Inc. (AIOT)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:53AM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 4.5400 | 4.5600 | 4.4500 | 4.5200 | 4.5200 | 190,169 |
| 11 sept 2024 | 4.5200 | 4.5600 | 4.3700 | 4.5000 | 4.5000 | 801,900 |
| 10 sept 2024 | 4.6100 | 4.6100 | 4.3400 | 4.5100 | 4.5100 | 982,000 |
| 09 sept 2024 | 4.6300 | 4.7000 | 4.4800 | 4.6000 | 4.6000 | 676,500 |
| 06 sept 2024 | 4.6200 | 4.7300 | 4.4800 | 4.5300 | 4.5300 | 828,000 |
| 05 sept 2024 | 4.6500 | 4.7000 | 4.5400 | 4.6200 | 4.6200 | 695,700 |
| 04 sept 2024 | 4.7100 | 4.7500 | 4.6000 | 4.6300 | 4.6300 | 738,500 |
| 03 sept 2024 | 4.9800 | 4.9800 | 4.7100 | 4.7500 | 4.7500 | 881,400 |
| 30 ago 2024 | 4.9300 | 5.0300 | 4.8500 | 4.9900 | 4.9900 | 857,200 |
| 29 ago 2024 | 4.9100 | 4.9700 | 4.8400 | 4.8800 | 4.8800 | 591,300 |
| 28 ago 2024 | 4.9100 | 4.9900 | 4.8300 | 4.8900 | 4.8900 | 412,500 |
| 27 ago 2024 | 4.8100 | 4.9200 | 4.7700 | 4.9200 | 4.9200 | 464,400 |
| 26 ago 2024 | 4.9400 | 4.9800 | 4.7800 | 4.8600 | 4.8600 | 1,028,700 |
| 23 ago 2024 | 4.8300 | 4.9400 | 4.7600 | 4.8900 | 4.8900 | 976,100 |
| 22 ago 2024 | 5.0300 | 5.2200 | 4.3800 | 4.8700 | 4.8700 | 1,831,300 |
| 21 ago 2024 | 4.9200 | 4.9700 | 4.8800 | 4.8900 | 4.8900 | 654,500 |
| 20 ago 2024 | 4.8600 | 4.9100 | 4.8000 | 4.8900 | 4.8900 | 696,100 |
| 19 ago 2024 | 4.8300 | 4.9800 | 4.7900 | 4.9100 | 4.9100 | 754,300 |
| 16 ago 2024 | 4.8400 | 4.9000 | 4.7900 | 4.8200 | 4.8200 | 522,700 |
| 15 ago 2024 | 4.8400 | 4.8700 | 4.7400 | 4.8400 | 4.8400 | 858,900 |
| 14 ago 2024 | 4.7600 | 4.9400 | 4.6700 | 4.7800 | 4.7800 | 846,100 |
| 13 ago 2024 | 4.7000 | 4.8000 | 4.5500 | 4.7900 | 4.7900 | 774,100 |
| 12 ago 2024 | 4.5700 | 4.7200 | 4.5100 | 4.5600 | 4.5600 | 650,100 |
| 09 ago 2024 | 4.7700 | 4.9000 | 4.4700 | 4.6400 | 4.6400 | 981,500 |
| 08 ago 2024 | 4.7900 | 4.9000 | 4.5800 | 4.7300 | 4.7300 | 891,400 |
| 07 ago 2024 | 4.9900 | 5.0100 | 4.6200 | 4.6600 | 4.6600 | 1,127,400 |
| 06 ago 2024 | 4.5200 | 5.0100 | 4.3900 | 4.9100 | 4.9100 | 1,522,500 |
| 05 ago 2024 | 4.0400 | 4.3600 | 3.9900 | 4.2400 | 4.2400 | 1,139,300 |
| 02 ago 2024 | 4.2500 | 4.4400 | 4.1700 | 4.3200 | 4.3200 | 1,018,600 |
| 01 ago 2024 | 4.4400 | 4.5300 | 4.3000 | 4.4300 | 4.4300 | 1,100,200 |
| 31 jul 2024 | 4.5600 | 4.6500 | 4.4800 | 4.5300 | 4.5300 | 693,000 |
| 30 jul 2024 | 4.5400 | 4.6000 | 4.4100 | 4.5500 | 4.5500 | 572,500 |
| 29 jul 2024 | 4.7400 | 4.7500 | 4.5000 | 4.5000 | 4.5000 | 817,900 |
| 26 jul 2024 | 4.9000 | 4.9000 | 4.6200 | 4.7700 | 4.7700 | 525,100 |
| 25 jul 2024 | 4.8200 | 4.9000 | 4.6500 | 4.7900 | 4.7900 | 487,200 |
| 24 jul 2024 | 4.8300 | 4.9300 | 4.7000 | 4.7600 | 4.7600 | 534,300 |
| 23 jul 2024 | 5.1000 | 5.1000 | 4.8500 | 4.8800 | 4.8800 | 740,700 |
| 22 jul 2024 | 4.8700 | 5.1000 | 4.8000 | 5.1000 | 5.1000 | 452,900 |
| 19 jul 2024 | 5.1100 | 5.1800 | 4.8800 | 4.9600 | 4.9600 | 659,700 |
| 18 jul 2024 | 5.2200 | 5.2300 | 4.8900 | 5.0000 | 5.0000 | 749,400 |
| 17 jul 2024 | 5.0300 | 5.1100 | 4.8200 | 5.0800 | 5.0800 | 1,208,200 |
| 16 jul 2024 | 4.9000 | 5.2500 | 4.8900 | 5.2000 | 5.2000 | 1,141,600 |
| 15 jul 2024 | 4.7400 | 5.0300 | 4.6900 | 4.9000 | 4.9000 | 638,100 |
| 12 jul 2024 | 4.7400 | 4.8500 | 4.6800 | 4.6900 | 4.6900 | 581,600 |
| 11 jul 2024 | 4.3500 | 4.7000 | 4.3500 | 4.6600 | 4.6600 | 683,400 |
| 10 jul 2024 | 4.1500 | 4.3800 | 4.1400 | 4.3700 | 4.3700 | 508,500 |
| 09 jul 2024 | 4.2500 | 4.2500 | 4.0100 | 4.1100 | 4.1100 | 861,900 |
| 08 jul 2024 | 4.3100 | 4.3800 | 4.0600 | 4.2600 | 4.2600 | 906,200 |
| 05 jul 2024 | 4.5300 | 4.5400 | 4.2400 | 4.2500 | 4.2500 | 758,200 |
| 03 jul 2024 | 4.4800 | 4.6100 | 4.4500 | 4.5800 | 4.5800 | 318,300 |
| 02 jul 2024 | 4.7500 | 4.7900 | 4.5300 | 4.5400 | 4.5400 | 698,200 |
| 01 jul 2024 | 4.6100 | 4.9000 | 4.4600 | 4.8500 | 4.8500 | 548,100 |
| 28 jun 2024 | 4.6000 | 4.7100 | 4.3800 | 4.5700 | 4.5700 | 13,698,600 |
| 27 jun 2024 | 4.4300 | 4.8400 | 4.4100 | 4.5600 | 4.5600 | 1,340,800 |
| 26 jun 2024 | 4.1100 | 4.4100 | 4.1100 | 4.4100 | 4.4100 | 938,200 |
| 25 jun 2024 | 4.2100 | 4.2700 | 4.1100 | 4.1900 | 4.1900 | 1,657,100 |
| 24 jun 2024 | 4.2500 | 4.2900 | 4.1400 | 4.2400 | 4.2400 | 1,267,000 |
| 21 jun 2024 | 4.2200 | 4.3400 | 4.1400 | 4.2800 | 4.2800 | 1,500,000 |
| 20 jun 2024 | 4.2500 | 4.3900 | 4.1200 | 4.1700 | 4.1700 | 1,031,400 |
| 18 jun 2024 | 4.4600 | 4.5000 | 4.2700 | 4.3100 | 4.3100 | 1,029,000 |
| 17 jun 2024 | 4.5100 | 4.5800 | 4.4400 | 4.4500 | 4.4500 | 603,500 |
| 14 jun 2024 | 4.5500 | 4.6200 | 4.4400 | 4.5300 | 4.5300 | 415,900 |
| 13 jun 2024 | 4.6600 | 4.6800 | 4.5000 | 4.5600 | 4.5600 | 489,500 |
| 12 jun 2024 | 4.5500 | 4.6900 | 4.5500 | 4.6400 | 4.6400 | 316,300 |
| 11 jun 2024 | 4.5300 | 4.5900 | 4.4300 | 4.5000 | 4.5000 | 430,700 |
| 10 jun 2024 | 4.6000 | 4.7600 | 4.5500 | 4.5600 | 4.5600 | 436,200 |
| 07 jun 2024 | 4.6700 | 4.7500 | 4.5000 | 4.5900 | 4.5900 | 648,900 |
| 06 jun 2024 | 4.8800 | 4.9700 | 4.6700 | 4.7300 | 4.7300 | 578,700 |
| 05 jun 2024 | 4.8100 | 4.9700 | 4.7800 | 4.9000 | 4.9000 | 613,700 |
| 04 jun 2024 | 5.1900 | 5.2200 | 4.7600 | 4.7700 | 4.7700 | 734,300 |
| 03 jun 2024 | 5.3700 | 5.3800 | 5.1900 | 5.2400 | 5.2400 | 433,500 |
| 31 may 2024 | 5.4600 | 5.4900 | 5.1900 | 5.3100 | 5.3100 | 612,900 |
| 30 may 2024 | 5.4300 | 5.4900 | 5.3400 | 5.4300 | 5.4300 | 492,200 |
| 29 may 2024 | 5.3700 | 5.4300 | 5.2900 | 5.4000 | 5.4000 | 575,100 |
| 28 may 2024 | 5.4200 | 5.4800 | 5.2700 | 5.4100 | 5.4100 | 571,100 |
| 24 may 2024 | 5.2300 | 5.4400 | 5.2100 | 5.3200 | 5.3200 | 604,900 |
| 23 may 2024 | 5.2500 | 5.4100 | 5.1000 | 5.2300 | 5.2300 | 674,300 |
| 22 may 2024 | 5.4700 | 5.5800 | 5.1600 | 5.2400 | 5.2400 | 673,200 |
| 21 may 2024 | 5.4500 | 5.5800 | 5.3700 | 5.5000 | 5.5000 | 731,800 |
| 20 may 2024 | 5.4600 | 5.5300 | 5.3600 | 5.4500 | 5.4500 | 543,100 |
| 17 may 2024 | 5.3800 | 5.5100 | 5.3600 | 5.4600 | 5.4600 | 546,700 |
| 16 may 2024 | 5.5200 | 5.5300 | 5.3500 | 5.4500 | 5.4500 | 584,300 |
| 15 may 2024 | 5.3800 | 5.5600 | 5.3800 | 5.5000 | 5.5000 | 1,333,500 |
| 14 may 2024 | 5.5100 | 5.5300 | 5.2900 | 5.4500 | 5.4500 | 757,700 |
| 13 may 2024 | 5.2100 | 5.5200 | 5.1900 | 5.4800 | 5.4800 | 919,400 |
| 10 may 2024 | 5.0400 | 5.2400 | 5.0000 | 5.2000 | 5.2000 | 666,000 |
| 09 may 2024 | 4.9900 | 5.1500 | 4.9600 | 5.0400 | 5.0400 | 571,600 |
| 08 may 2024 | 5.1800 | 5.1900 | 4.9300 | 4.9600 | 4.9600 | 674,200 |
| 07 may 2024 | 5.2000 | 5.4300 | 5.0800 | 5.1200 | 5.1200 | 2,363,400 |
| 06 may 2024 | 5.0200 | 5.2800 | 4.9500 | 5.2100 | 5.2100 | 1,787,600 |
| 03 may 2024 | 5.1000 | 5.1000 | 4.8100 | 4.9900 | 4.9900 | 905,000 |
| 02 may 2024 | 4.9100 | 5.0700 | 4.7100 | 5.0100 | 5.0100 | 676,800 |
| 01 may 2024 | 4.7000 | 5.1500 | 4.7000 | 4.8900 | 4.8900 | 937,700 |
| 30 abr 2024 | 4.6600 | 4.8200 | 4.6000 | 4.7900 | 4.7900 | 802,600 |
| 29 abr 2024 | 4.5300 | 4.7400 | 4.5100 | 4.6600 | 4.6600 | 792,200 |
| 26 abr 2024 | 4.3700 | 4.5300 | 4.2900 | 4.5300 | 4.5300 | 965,100 |
| 25 abr 2024 | 4.2000 | 4.3700 | 4.0200 | 4.3300 | 4.3300 | 669,600 |
| 24 abr 2024 | 4.1900 | 4.3600 | 4.1800 | 4.2200 | 4.2200 | 642,300 |
| 23 abr 2024 | 4.0500 | 4.3300 | 3.9600 | 4.1900 | 4.1900 | 727,900 |
| 22 abr 2024 | 3.9600 | 4.0900 | 3.9100 | 4.0600 | 4.0600 | 470,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.