AIOT - Powerfleet, Inc.
3.24
-0.050 -1.543%
Share volume: 870,295
Last Updated: 05-12-2026
Electronic Equipment/Communication Equipment:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$3.29
-0.05
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $3.27 | $3.27 | $3.29 | $3.29 | $3.19 | $3.19 | $3.24 | $3.24 | 870,295 | $870,295.00 |
| 05-11-2026 | $3.44 | $3.44 | $3.44 | $3.44 | $3.25 | $3.25 | $3.29 | $3.29 | 1,300,845 | $1,300,845.00 |
| 05-08-2026 | $3.36 | $3.36 | $3.45 | $3.45 | $3.31 | $3.31 | $3.41 | $3.41 | 1,096,205 | $1,096,205.00 |
| 05-07-2026 | $3.33 | $3.33 | $3.43 | $3.43 | $3.29 | $3.29 | $3.40 | $3.40 | 953,913 | $953,913.00 |
| 05-06-2026 | $3.39 | $3.39 | $3.39 | $3.39 | $3.25 | $3.25 | $3.31 | $3.31 | 923,429 | $923,429.00 |
| 05-05-2026 | $3.27 | $3.27 | $3.36 | $3.36 | $3.24 | $3.24 | $3.33 | $3.33 | 1,424,212 | $1,424,212.00 |
| 05-04-2026 | $3.26 | $3.26 | $3.37 | $3.37 | $3.25 | $3.25 | $3.28 | $3.28 | 854,952 | $854,952.00 |
| 05-01-2026 | $3.22 | $3.22 | $3.31 | $3.31 | $3.21 | $3.21 | $3.26 | $3.26 | 946,705 | $946,705.00 |
| 04-30-2026 | $3.05 | $3.05 | $3.29 | $3.29 | $3.05 | $3.05 | $3.22 | $3.22 | 1,636,330 | $1,636,330.00 |
| 04-29-2026 | $3.09 | $3.09 | $3.11 | $3.11 | $3.01 | $3.01 | $3.05 | $3.05 | 2,147,510 | $2,147,510.00 |