Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,182.20 +1,112.68 (+1.63%) CMC Crypto 200
1,488.12 +20.18 (+1.37%)
PowerFleet, Inc. (PWFL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5.46 | 5.49 | 5.19 | 5.31 | 5.31 | 612,900 |
| 30 May 2024 | 5.43 | 5.49 | 5.34 | 5.43 | 5.43 | 492,200 |
| 29 May 2024 | 5.37 | 5.43 | 5.29 | 5.40 | 5.40 | 575,100 |
| 28 May 2024 | 5.42 | 5.48 | 5.27 | 5.41 | 5.41 | 571,100 |
| 24 May 2024 | 5.23 | 5.44 | 5.21 | 5.32 | 5.32 | 604,900 |
| 23 May 2024 | 5.25 | 5.41 | 5.10 | 5.23 | 5.23 | 674,300 |
| 22 May 2024 | 5.47 | 5.58 | 5.16 | 5.24 | 5.24 | 673,200 |
| 21 May 2024 | 5.45 | 5.58 | 5.37 | 5.50 | 5.50 | 731,800 |
| 20 May 2024 | 5.46 | 5.53 | 5.36 | 5.45 | 5.45 | 543,100 |
| 17 May 2024 | 5.38 | 5.51 | 5.36 | 5.46 | 5.46 | 546,700 |
| 16 May 2024 | 5.52 | 5.53 | 5.35 | 5.45 | 5.45 | 584,300 |
| 15 May 2024 | 5.38 | 5.56 | 5.38 | 5.50 | 5.50 | 1,333,500 |
| 14 May 2024 | 5.51 | 5.53 | 5.29 | 5.45 | 5.45 | 757,700 |
| 13 May 2024 | 5.21 | 5.52 | 5.19 | 5.48 | 5.48 | 919,400 |
| 10 May 2024 | 5.04 | 5.24 | 5.00 | 5.20 | 5.20 | 666,000 |
| 09 May 2024 | 4.99 | 5.15 | 4.96 | 5.04 | 5.04 | 571,600 |
| 08 May 2024 | 5.18 | 5.19 | 4.93 | 4.96 | 4.96 | 674,200 |
| 07 May 2024 | 5.20 | 5.43 | 5.08 | 5.12 | 5.12 | 2,363,400 |
| 06 May 2024 | 5.02 | 5.28 | 4.95 | 5.21 | 5.21 | 1,787,600 |
| 03 May 2024 | 5.10 | 5.10 | 4.81 | 4.99 | 4.99 | 905,000 |
| 02 May 2024 | 4.91 | 5.07 | 4.71 | 5.01 | 5.01 | 676,800 |
| 01 May 2024 | 4.70 | 5.15 | 4.70 | 4.89 | 4.89 | 937,700 |
| 30 Apr 2024 | 4.66 | 4.82 | 4.60 | 4.79 | 4.79 | 802,600 |
| 29 Apr 2024 | 4.53 | 4.74 | 4.51 | 4.66 | 4.66 | 792,200 |
| 26 Apr 2024 | 4.37 | 4.53 | 4.29 | 4.53 | 4.53 | 965,100 |
| 25 Apr 2024 | 4.20 | 4.37 | 4.02 | 4.33 | 4.33 | 669,600 |
| 24 Apr 2024 | 4.19 | 4.36 | 4.18 | 4.22 | 4.22 | 642,300 |
| 23 Apr 2024 | 4.05 | 4.33 | 3.96 | 4.19 | 4.19 | 727,900 |
| 22 Apr 2024 | 3.96 | 4.09 | 3.91 | 4.06 | 4.06 | 470,900 |
| 19 Apr 2024 | 4.02 | 4.02 | 3.85 | 3.99 | 3.99 | 648,200 |
| 18 Apr 2024 | 4.02 | 4.12 | 3.86 | 4.06 | 4.06 | 801,100 |
| 17 Apr 2024 | 4.08 | 4.17 | 4.01 | 4.05 | 4.05 | 306,700 |
| 16 Apr 2024 | 4.18 | 4.28 | 3.98 | 4.06 | 4.06 | 453,600 |
| 15 Apr 2024 | 4.18 | 4.24 | 4.09 | 4.23 | 4.23 | 811,900 |
| 12 Apr 2024 | 4.25 | 4.29 | 4.01 | 4.19 | 4.19 | 676,400 |
| 11 Apr 2024 | 4.22 | 4.39 | 4.04 | 4.25 | 4.25 | 1,055,900 |
| 10 Apr 2024 | 4.42 | 4.47 | 4.15 | 4.16 | 4.16 | 748,500 |
| 09 Apr 2024 | 4.45 | 4.66 | 4.33 | 4.47 | 4.47 | 729,200 |
| 08 Apr 2024 | 4.64 | 4.75 | 4.39 | 4.43 | 4.43 | 703,600 |
| 05 Apr 2024 | 4.57 | 4.85 | 4.54 | 4.74 | 4.74 | 720,300 |
| 04 Apr 2024 | 4.75 | 5.04 | 4.51 | 4.57 | 4.57 | 856,900 |
| 03 Apr 2024 | 5.18 | 5.32 | 4.58 | 4.75 | 4.75 | 1,176,700 |
| 02 Apr 2024 | 5.01 | 5.67 | 4.92 | 5.12 | 5.12 | 2,121,500 |
| 01 Apr 2024 | 5.58 | 5.64 | 4.82 | 4.92 | 4.92 | 2,136,400 |
| 28 Mar 2024 | 5.00 | 5.49 | 4.90 | 5.34 | 5.34 | 1,739,400 |
| 27 Mar 2024 | 4.79 | 5.05 | 4.73 | 4.94 | 4.94 | 988,100 |
| 26 Mar 2024 | 4.62 | 4.81 | 4.56 | 4.79 | 4.79 | 840,300 |
| 25 Mar 2024 | 4.54 | 4.68 | 4.42 | 4.63 | 4.63 | 5,546,300 |
| 22 Mar 2024 | 4.65 | 4.72 | 4.50 | 4.53 | 4.53 | 1,779,900 |
| 21 Mar 2024 | 4.56 | 4.72 | 4.43 | 4.67 | 4.67 | 1,351,700 |
| 20 Mar 2024 | 4.14 | 4.63 | 4.10 | 4.61 | 4.61 | 2,031,700 |
| 19 Mar 2024 | 3.97 | 4.14 | 3.81 | 4.08 | 4.08 | 998,900 |
| 18 Mar 2024 | 3.71 | 3.98 | 3.65 | 3.92 | 3.92 | 1,129,600 |
| 15 Mar 2024 | 3.83 | 3.88 | 3.58 | 3.63 | 3.63 | 907,500 |
| 14 Mar 2024 | 3.58 | 4.19 | 3.58 | 3.77 | 3.77 | 2,324,800 |
| 13 Mar 2024 | 3.23 | 3.60 | 3.18 | 3.56 | 3.56 | 1,492,200 |
| 12 Mar 2024 | 2.90 | 3.20 | 2.88 | 3.16 | 3.16 | 864,800 |
| 11 Mar 2024 | 3.00 | 3.06 | 2.89 | 2.90 | 2.90 | 387,200 |
| 08 Mar 2024 | 3.12 | 3.12 | 2.93 | 2.99 | 2.99 | 236,200 |
| 07 Mar 2024 | 3.12 | 3.13 | 3.05 | 3.13 | 3.13 | 81,800 |
| 06 Mar 2024 | 3.15 | 3.15 | 3.07 | 3.12 | 3.12 | 154,100 |
| 05 Mar 2024 | 3.16 | 3.16 | 3.11 | 3.14 | 3.14 | 97,500 |
| 04 Mar 2024 | 3.16 | 3.20 | 3.11 | 3.17 | 3.17 | 138,900 |
| 01 Mar 2024 | 3.21 | 3.24 | 3.12 | 3.18 | 3.18 | 136,600 |
| 29 Feb 2024 | 3.19 | 3.21 | 3.10 | 3.17 | 3.17 | 283,000 |
| 28 Feb 2024 | 3.15 | 3.19 | 3.11 | 3.15 | 3.15 | 97,600 |
| 27 Feb 2024 | 3.09 | 3.20 | 3.09 | 3.13 | 3.13 | 66,900 |
| 26 Feb 2024 | 2.97 | 3.10 | 2.93 | 3.05 | 3.05 | 57,400 |
| 23 Feb 2024 | 2.86 | 3.03 | 2.86 | 2.99 | 2.99 | 151,200 |
| 22 Feb 2024 | 2.97 | 2.98 | 2.92 | 2.98 | 2.98 | 115,700 |
| 21 Feb 2024 | 2.97 | 2.99 | 2.85 | 2.93 | 2.93 | 95,200 |
| 20 Feb 2024 | 3.03 | 3.06 | 2.92 | 2.99 | 2.99 | 158,300 |
| 16 Feb 2024 | 3.11 | 3.11 | 3.01 | 3.06 | 3.06 | 81,900 |
| 15 Feb 2024 | 3.12 | 3.14 | 3.07 | 3.10 | 3.10 | 29,100 |
| 14 Feb 2024 | 3.17 | 3.22 | 3.04 | 3.11 | 3.11 | 50,900 |
| 13 Feb 2024 | 3.14 | 3.22 | 3.11 | 3.12 | 3.12 | 76,300 |
| 12 Feb 2024 | 3.24 | 3.26 | 3.20 | 3.21 | 3.21 | 60,800 |
| 09 Feb 2024 | 3.24 | 3.26 | 3.18 | 3.24 | 3.24 | 61,600 |
| 08 Feb 2024 | 3.25 | 3.27 | 3.19 | 3.25 | 3.25 | 253,200 |
| 07 Feb 2024 | 3.20 | 3.23 | 3.17 | 3.23 | 3.23 | 131,800 |
| 06 Feb 2024 | 3.12 | 3.21 | 3.09 | 3.18 | 3.18 | 94,100 |
| 05 Feb 2024 | 3.15 | 3.17 | 3.08 | 3.16 | 3.16 | 251,600 |
| 02 Feb 2024 | 3.12 | 3.19 | 2.99 | 3.17 | 3.17 | 137,000 |
| 01 Feb 2024 | 3.22 | 3.22 | 3.09 | 3.15 | 3.15 | 226,000 |
| 31 Jan 2024 | 2.96 | 3.26 | 2.91 | 3.20 | 3.20 | 499,500 |
| 30 Jan 2024 | 3.01 | 3.03 | 2.89 | 2.91 | 2.91 | 176,300 |
| 29 Jan 2024 | 2.98 | 3.00 | 2.86 | 2.97 | 2.97 | 173,000 |
| 26 Jan 2024 | 3.07 | 3.13 | 2.91 | 3.01 | 3.01 | 154,200 |
| 25 Jan 2024 | 3.20 | 3.20 | 3.00 | 3.06 | 3.06 | 201,400 |
| 24 Jan 2024 | 3.31 | 3.33 | 3.15 | 3.22 | 3.22 | 119,300 |
| 23 Jan 2024 | 3.29 | 3.33 | 3.22 | 3.28 | 3.28 | 116,300 |
| 22 Jan 2024 | 3.35 | 3.42 | 3.27 | 3.27 | 3.27 | 233,300 |
| 19 Jan 2024 | 3.37 | 3.38 | 3.30 | 3.36 | 3.36 | 179,400 |
| 18 Jan 2024 | 3.35 | 3.39 | 3.28 | 3.33 | 3.33 | 85,400 |
| 17 Jan 2024 | 3.22 | 3.35 | 3.12 | 3.33 | 3.33 | 84,600 |
| 16 Jan 2024 | 3.15 | 3.32 | 3.15 | 3.24 | 3.24 | 71,200 |
| 12 Jan 2024 | 3.22 | 3.28 | 3.18 | 3.27 | 3.27 | 55,400 |
| 11 Jan 2024 | 3.29 | 3.29 | 3.03 | 3.22 | 3.22 | 69,100 |
| 10 Jan 2024 | 3.14 | 3.29 | 3.10 | 3.26 | 3.26 | 109,800 |
| 09 Jan 2024 | 3.16 | 3.18 | 3.09 | 3.15 | 3.15 | 75,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.