Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Powerfleet Inc (NQ: PWFL )

4.560 -0.080 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 4.660 4.680 4.500 4.560 489,456 -0.08(-1.72%)
Jun 12, 2024 4.550 4.690 4.550 4.640 316,437 +0.14(+3.11%)
Jun 11, 2024 4.530 4.585 4.430 4.500 430,656 -0.06(-1.32%)
Jun 10, 2024 4.600 4.760 4.545 4.560 435,639 -0.03(-0.65%)
Jun 07, 2024 4.670 4.750 4.500 4.590 648,860 -0.14(-2.96%)
Jun 06, 2024 4.880 4.970 4.670 4.730 578,729 -0.17(-3.47%)
Jun 05, 2024 4.810 4.970 4.775 4.900 613,658 +0.13(+2.73%)
Jun 04, 2024 5.190 5.220 4.760 4.770 734,292 -0.47(-8.88%)
Jun 03, 2024 5.370 5.380 5.190 5.235 433,461 -0.07(-1.41%)
May 31, 2024 5.460 5.489 5.185 5.310 612,941 -0.12(-2.21%)
May 30, 2024 5.430 5.490 5.340 5.430 492,205 +0.03(+0.56%)
May 29, 2024 5.370 5.430 5.290 5.400 575,148 -0.01(-0.18%)
May 28, 2024 5.420 5.480 5.270 5.410 571,071 +0.09(+1.69%)
May 24, 2024 5.230 5.440 5.210 5.320 605,264 +0.09(+1.72%)
May 23, 2024 5.250 5.410 5.095 5.230 674,322 -0.01(-0.19%)
May 22, 2024 5.470 5.580 5.160 5.240 673,251 -0.26(-4.73%)
May 21, 2024 5.450 5.580 5.370 5.500 731,964 +0.05(+0.92%)
May 20, 2024 5.460 5.525 5.360 5.450 542,845 -0.01(-0.18%)
May 17, 2024 5.380 5.510 5.355 5.460 546,701 +0.01(+0.18%)
May 16, 2024 5.520 5.530 5.350 5.450 584,505 -0.05(-0.91%)
May 15, 2024 5.380 5.560 5.380 5.500 1,333,584 +0.05(+0.92%)
May 14, 2024 5.510 5.530 5.290 5.450 757,682 -0.03(-0.55%)
May 13, 2024 5.210 5.520 5.190 5.480 919,384 +0.28(+5.38%)
May 10, 2024 5.040 5.240 5.000 5.200 666,091 +0.16(+3.17%)
May 09, 2024 4.990 5.150 4.960 5.040 571,564 +0.08(+1.61%)
May 08, 2024 5.180 5.190 4.930 4.960 674,227 -0.16(-3.13%)
May 07, 2024 5.200 5.425 5.080 5.120 2,363,448 -0.09(-1.73%)
May 06, 2024 5.020 5.280 4.952 5.210 1,787,561 +0.22(+4.41%)
May 03, 2024 5.100 5.100 4.810 4.990 904,984 -0.02(-0.40%)
May 02, 2024 4.910 5.070 4.710 5.010 676,761 +0.12(+2.45%)
May 01, 2024 4.700 5.150 4.700 4.890 937,679 +0.10(+2.09%)
Apr 30, 2024 4.660 4.815 4.600 4.790 801,309 +0.13(+2.79%)
Apr 29, 2024 4.530 4.740 4.510 4.660 792,228 +0.14(+3.10%)
Apr 26, 2024 4.370 4.530 4.290 4.520 965,099 +0.19(+4.39%)
Apr 25, 2024 4.200 4.370 4.020 4.330 669,608 +0.11(+2.61%)
Apr 24, 2024 4.190 4.360 4.175 4.220 642,271 +0.03(+0.72%)
Apr 23, 2024 4.050 4.330 3.955 4.190 727,868 +0.13(+3.20%)
Apr 22, 2024 3.960 4.090 3.910 4.060 470,853 +0.07(+1.75%)
Apr 19, 2024 4.020 4.020 3.845 3.990 648,178 -0.07(-1.72%)
Apr 18, 2024 4.020 4.120 3.860 4.060 801,120 +0.01(+0.25%)
Apr 17, 2024 4.080 4.170 4.005 4.050 306,699 -0.01(-0.25%)
Apr 16, 2024 4.180 4.275 3.980 4.060 453,588 -0.17(-4.02%)
Apr 15, 2024 4.180 4.240 4.085 4.230 811,902 +0.04(+0.95%)
Apr 12, 2024 4.250 4.287 4.010 4.190 676,418 -0.06(-1.41%)
Apr 11, 2024 4.220 4.390 4.035 4.250 1,055,787 +0.09(+2.16%)
Apr 10, 2024 4.420 4.465 4.150 4.160 748,458 -0.31(-6.94%)
Apr 09, 2024 4.450 4.660 4.330 4.470 729,160 +0.04(+0.90%)
Apr 08, 2024 4.640 4.750 4.390 4.430 703,758 -0.31(-6.54%)
Apr 05, 2024 4.570 4.850 4.540 4.740 720,947 +0.17(+3.72%)
Apr 04, 2024 4.750 5.040 4.510 4.570 856,961 -0.18(-3.79%)
Apr 03, 2024 5.180 5.320 4.580 4.750 1,175,890 -0.37(-7.23%)
Apr 02, 2024 5.010 5.670 4.920 5.120 2,120,689 +0.20(+4.07%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.