PowerFleet, Inc. (PWFL)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:32AM EDT. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 4.2500 | 4.2800 | 4.2300 | 4.2500 | 4.2500 | 8,001 |
| 21 jun 2024 | 4.2200 | 4.3400 | 4.1400 | 4.2800 | 4.2800 | 1,493,700 |
| 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 |
| 19 abr 2024 | 4.0200 | 4.0200 | 3.8500 | 3.9900 | 3.9900 | 648,200 |
| 18 abr 2024 | 4.0200 | 4.1200 | 3.8600 | 4.0600 | 4.0600 | 801,100 |
| 17 abr 2024 | 4.0800 | 4.1700 | 4.0100 | 4.0500 | 4.0500 | 306,700 |
| 16 abr 2024 | 4.1800 | 4.2800 | 3.9800 | 4.0600 | 4.0600 | 453,600 |
| 15 abr 2024 | 4.1800 | 4.2400 | 4.0900 | 4.2300 | 4.2300 | 811,900 |
| 12 abr 2024 | 4.2500 | 4.2900 | 4.0100 | 4.1900 | 4.1900 | 676,400 |
| 11 abr 2024 | 4.2200 | 4.3900 | 4.0400 | 4.2500 | 4.2500 | 1,055,900 |
| 10 abr 2024 | 4.4200 | 4.4700 | 4.1500 | 4.1600 | 4.1600 | 748,500 |
| 09 abr 2024 | 4.4500 | 4.6600 | 4.3300 | 4.4700 | 4.4700 | 729,200 |
| 08 abr 2024 | 4.6400 | 4.7500 | 4.3900 | 4.4300 | 4.4300 | 703,600 |
| 05 abr 2024 | 4.5700 | 4.8500 | 4.5400 | 4.7400 | 4.7400 | 720,300 |
| 04 abr 2024 | 4.7500 | 5.0400 | 4.5100 | 4.5700 | 4.5700 | 856,900 |
| 03 abr 2024 | 5.1800 | 5.3200 | 4.5800 | 4.7500 | 4.7500 | 1,176,700 |
| 02 abr 2024 | 5.0100 | 5.6700 | 4.9200 | 5.1200 | 5.1200 | 2,121,500 |
| 01 abr 2024 | 5.5800 | 5.6400 | 4.8200 | 4.9200 | 4.9200 | 2,136,400 |
| 28 mar 2024 | 5.0000 | 5.4900 | 4.9000 | 5.3400 | 5.3400 | 1,739,400 |
| 27 mar 2024 | 4.7900 | 5.0500 | 4.7300 | 4.9400 | 4.9400 | 988,100 |
| 26 mar 2024 | 4.6200 | 4.8100 | 4.5600 | 4.7900 | 4.7900 | 840,300 |
| 25 mar 2024 | 4.5400 | 4.6800 | 4.4200 | 4.6300 | 4.6300 | 5,546,300 |
| 22 mar 2024 | 4.6500 | 4.7200 | 4.5000 | 4.5300 | 4.5300 | 1,779,900 |
| 21 mar 2024 | 4.5600 | 4.7200 | 4.4300 | 4.6700 | 4.6700 | 1,351,700 |
| 20 mar 2024 | 4.1400 | 4.6300 | 4.1000 | 4.6100 | 4.6100 | 2,031,700 |
| 19 mar 2024 | 3.9700 | 4.1400 | 3.8100 | 4.0800 | 4.0800 | 998,900 |
| 18 mar 2024 | 3.7100 | 3.9800 | 3.6500 | 3.9200 | 3.9200 | 1,129,600 |
| 15 mar 2024 | 3.8300 | 3.8800 | 3.5800 | 3.6300 | 3.6300 | 907,500 |
| 14 mar 2024 | 3.5800 | 4.1900 | 3.5800 | 3.7700 | 3.7700 | 2,324,800 |
| 13 mar 2024 | 3.2300 | 3.6000 | 3.1800 | 3.5600 | 3.5600 | 1,492,200 |
| 12 mar 2024 | 2.9000 | 3.2000 | 2.8800 | 3.1600 | 3.1600 | 864,800 |
| 11 mar 2024 | 3.0000 | 3.0600 | 2.8900 | 2.9000 | 2.9000 | 387,200 |
| 08 mar 2024 | 3.1200 | 3.1200 | 2.9300 | 2.9900 | 2.9900 | 236,200 |
| 07 mar 2024 | 3.1200 | 3.1300 | 3.0500 | 3.1300 | 3.1300 | 81,800 |
| 06 mar 2024 | 3.1500 | 3.1500 | 3.0700 | 3.1200 | 3.1200 | 154,100 |
| 05 mar 2024 | 3.1600 | 3.1600 | 3.1100 | 3.1400 | 3.1400 | 97,500 |
| 04 mar 2024 | 3.1600 | 3.2000 | 3.1100 | 3.1700 | 3.1700 | 138,900 |
| 01 mar 2024 | 3.2100 | 3.2400 | 3.1200 | 3.1800 | 3.1800 | 136,600 |
| 29 feb 2024 | 3.1900 | 3.2100 | 3.1000 | 3.1700 | 3.1700 | 283,000 |
| 28 feb 2024 | 3.1500 | 3.1900 | 3.1100 | 3.1500 | 3.1500 | 97,600 |
| 27 feb 2024 | 3.0900 | 3.2000 | 3.0900 | 3.1300 | 3.1300 | 66,900 |
| 26 feb 2024 | 2.9700 | 3.1000 | 2.9300 | 3.0500 | 3.0500 | 57,400 |
| 23 feb 2024 | 2.8600 | 3.0300 | 2.8600 | 2.9900 | 2.9900 | 151,200 |
| 22 feb 2024 | 2.9700 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | 115,700 |
| 21 feb 2024 | 2.9700 | 2.9900 | 2.8500 | 2.9300 | 2.9300 | 95,200 |
| 20 feb 2024 | 3.0300 | 3.0600 | 2.9200 | 2.9900 | 2.9900 | 158,300 |
| 16 feb 2024 | 3.1100 | 3.1100 | 3.0100 | 3.0600 | 3.0600 | 81,900 |
| 15 feb 2024 | 3.1200 | 3.1400 | 3.0700 | 3.1000 | 3.1000 | 29,100 |
| 14 feb 2024 | 3.1700 | 3.2200 | 3.0400 | 3.1100 | 3.1100 | 50,900 |
| 13 feb 2024 | 3.1400 | 3.2200 | 3.1100 | 3.1200 | 3.1200 | 76,300 |
| 12 feb 2024 | 3.2400 | 3.2600 | 3.2000 | 3.2100 | 3.2100 | 60,800 |
| 09 feb 2024 | 3.2400 | 3.2600 | 3.1800 | 3.2400 | 3.2400 | 61,600 |
| 08 feb 2024 | 3.2500 | 3.2700 | 3.1900 | 3.2500 | 3.2500 | 253,200 |
| 07 feb 2024 | 3.2000 | 3.2300 | 3.1700 | 3.2300 | 3.2300 | 131,800 |
| 06 feb 2024 | 3.1200 | 3.2100 | 3.0900 | 3.1800 | 3.1800 | 94,100 |
| 05 feb 2024 | 3.1500 | 3.1700 | 3.0800 | 3.1600 | 3.1600 | 251,600 |
| 02 feb 2024 | 3.1200 | 3.1900 | 2.9900 | 3.1700 | 3.1700 | 137,000 |
| 01 feb 2024 | 3.2200 | 3.2200 | 3.0900 | 3.1500 | 3.1500 | 226,000 |
| 31 ene 2024 | 2.9600 | 3.2600 | 2.9100 | 3.2000 | 3.2000 | 499,500 |
| *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.