Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powerfleet Inc (NQ: PWFL )

5.240 -0.260 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.000 5.360 5.335 5.340 1,739,382 +0.40(+8.10%)
Mar 27, 2024 4.790 5.050 4.730 4.940 988,114 +0.15(+3.13%)
Mar 26, 2024 4.620 4.810 4.560 4.790 840,262 +0.16(+3.46%)
Mar 25, 2024 4.540 4.680 4.420 4.630 5,545,963 +0.10(+2.21%)
Mar 22, 2024 4.650 4.720 4.500 4.530 1,780,421 -0.14(-3.00%)
Mar 21, 2024 4.560 4.720 4.430 4.670 1,351,679 +0.06(+1.30%)
Mar 20, 2024 4.140 4.625 4.100 4.610 2,030,527 +0.53(+12.99%)
Mar 19, 2024 3.970 4.140 3.810 4.080 998,759 +0.16(+4.08%)
Mar 18, 2024 3.710 3.980 3.650 3.920 1,128,902 +0.29(+7.99%)
Mar 15, 2024 3.830 3.880 3.580 3.630 908,408 -0.14(-3.71%)
Mar 14, 2024 3.580 4.190 3.580 3.770 2,322,453 +0.21(+5.90%)
Mar 13, 2024 3.230 3.600 3.176 3.560 1,490,098 +0.40(+12.66%)
Mar 12, 2024 2.900 3.200 2.880 3.160 863,722 +0.26(+8.97%)
Mar 11, 2024 3.000 3.060 2.890 2.900 387,214 -0.09(-3.01%)
Mar 08, 2024 3.120 3.120 2.930 2.990 236,199 -0.14(-4.47%)
Mar 07, 2024 3.120 3.130 3.050 3.130 81,817 +0.01(+0.32%)
Mar 06, 2024 3.150 3.150 3.070 3.120 154,076 -0.02(-0.64%)
Mar 05, 2024 3.160 3.160 3.110 3.140 97,477 -0.03(-0.95%)
Mar 04, 2024 3.160 3.200 3.110 3.170 138,916 -0.01(-0.31%)
Mar 01, 2024 3.210 3.240 3.120 3.180 136,557 +0.01(+0.32%)
Feb 29, 2024 3.190 3.210 3.100 3.170 282,999 +0.02(+0.63%)
Feb 28, 2024 3.150 3.186 3.110 3.150 97,598 +0.02(+0.64%)
Feb 27, 2024 3.090 3.200 3.090 3.130 66,896 +0.08(+2.62%)
Feb 26, 2024 2.970 3.100 2.932 3.050 57,368 +0.06(+2.01%)
Feb 23, 2024 2.860 3.030 2.860 2.990 151,190 +0.01(+0.34%)
Feb 22, 2024 2.970 2.980 2.915 2.980 115,747 +0.05(+1.71%)
Feb 21, 2024 2.970 2.990 2.850 2.930 95,242 -0.06(-2.01%)
Feb 20, 2024 3.030 3.060 2.915 2.990 158,328 -0.07(-2.29%)
Feb 16, 2024 3.110 3.110 3.010 3.060 81,924 -0.04(-1.29%)
Feb 15, 2024 3.120 3.140 3.070 3.100 29,075 -0.01(-0.32%)
Feb 14, 2024 3.170 3.220 3.040 3.110 50,864 -0.01(-0.32%)
Feb 13, 2024 3.140 3.220 3.110 3.120 76,320 -0.09(-2.80%)
Feb 12, 2024 3.240 3.260 3.200 3.210 60,769 -0.03(-0.93%)
Feb 09, 2024 3.240 3.260 3.180 3.240 61,579 -0.00(-0.15%)
Feb 08, 2024 3.250 3.270 3.190 3.245 253,228 +0.02(+0.46%)
Feb 07, 2024 3.200 3.230 3.170 3.230 131,822 +0.05(+1.57%)
Feb 06, 2024 3.120 3.210 3.090 3.180 94,108 +0.02(+0.63%)
Feb 05, 2024 3.150 3.170 3.080 3.160 251,593 -0.01(-0.32%)
Feb 02, 2024 3.120 3.190 2.990 3.170 137,028 +0.02(+0.63%)
Feb 01, 2024 3.220 3.220 3.090 3.150 226,044 -0.05(-1.56%)
Jan 31, 2024 2.960 3.260 2.910 3.200 499,476 +0.29(+9.97%)
Jan 30, 2024 3.010 3.030 2.890 2.910 176,281 -0.06(-2.02%)
Jan 29, 2024 2.980 3.000 2.860 2.970 172,967 -0.04(-1.33%)
Jan 26, 2024 3.070 3.130 2.910 3.010 154,232 -0.05(-1.63%)
Jan 25, 2024 3.200 3.200 3.000 3.060 201,435 -0.16(-4.97%)
Jan 24, 2024 3.310 3.330 3.150 3.220 119,298 -0.05(-1.68%)
Jan 23, 2024 3.290 3.330 3.220 3.275 116,363 +0.00(+0.15%)
Jan 22, 2024 3.350 3.420 3.270 3.270 233,291 -0.09(-2.68%)
Jan 19, 2024 3.370 3.380 3.300 3.360 179,383 +0.03(+0.90%)
Jan 18, 2024 3.350 3.390 3.280 3.330 85,350 +0.00(+0.00%)
Jan 17, 2024 3.220 3.350 3.120 3.330 84,609 +0.09(+2.78%)
Jan 16, 2024 3.150 3.320 3.195 3.240 71,185 -0.03(-0.92%)
Jan 12, 2024 3.220 3.280 3.180 3.270 55,430 +0.05(+1.55%)
Jan 11, 2024 3.290 3.290 3.030 3.220 69,119 -0.04(-1.23%)
Jan 10, 2024 3.140 3.290 3.100 3.260 109,809 +0.11(+3.49%)
Jan 09, 2024 3.160 3.180 3.093 3.150 75,186 -0.04(-1.25%)
Jan 08, 2024 3.080 3.220 3.000 3.190 186,898 +0.12(+3.91%)
Jan 05, 2024 3.150 3.230 3.070 3.070 123,077 -0.06(-2.07%)
Jan 04, 2024 3.150 3.210 3.130 3.135 103,726 -0.06(-1.72%)
Jan 03, 2024 3.190 3.210 3.070 3.190 105,420 -0.09(-2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.