MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIOT — PowerFleet, Inc. Common Stock
NasdaqPowerFleet, Inc. Common Stock
$2.80
-0.04(-1.41%)
- O
- 2.84
- H
- 2.87
- L
- 2.77
- V
- 1.45M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.80
Period Return-37.78%
Period High$6.07
Period Low$2.55
Avg Daily Volume1.64M
Total Trading Days365
AIOT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.84 | $2.87 | $2.77 | $2.80 | $-0.04 | -1.41% | 1,447,422 | $2.81 | $2.77 $2.87 |
| Sep 30, 2026 | $2.79 | $2.87 | $2.75 | $2.84 | +$0.09 | +3.27% | 2,972,794 | $2.83 | $2.75 $2.87 |
| Sep 29, 2026 | $2.64 | $2.77 | $2.59 | $2.75 | +$0.13 | +4.96% | 3,393,422 | $2.70 | $2.59 $2.77 |
| Sep 28, 2026 | $2.82 | $2.82 | $2.55 | $2.62 | $-0.18 | -6.43% | 2,587,753 | $2.61 | $2.55 $2.82 |
| Sep 25, 2026 | $2.87 | $2.87 | $2.80 | $2.80 | $-0.03 | -1.06% | 1,692,093 | $2.81 | $2.80 $2.87 |
| Sep 24, 2026 | $2.88 | $2.89 | $2.80 | $2.83 | $-0.07 | -2.41% | 1,178,597 | $2.83 | $2.80 $2.89 |
| Sep 23, 2026 | $2.98 | $3.03 | $2.89 | $2.90 | $-0.08 | -2.68% | 1,285,342 | $2.93 | $2.89 $3.03 |
| Sep 22, 2026 | $2.89 | $2.99 | $2.86 | $2.98 | +$0.13 | +4.56% | 1,341,718 | $2.94 | $2.86 $2.99 |
| Sep 21, 2026 | $2.90 | $2.93 | $2.82 | $2.85 | $-0.03 | -1.04% | 1,873,501 | $2.86 | $2.82 $2.93 |
| Sep 18, 2026 | $2.97 | $2.98 | $2.87 | $2.88 | $-0.09 | -3.03% | 2,338,540 | $2.90 | $2.87 $2.98 |
| Sep 17, 2026 | $3.08 | $3.08 | $2.97 | $2.97 | $-0.06 | -1.98% | 1,584,984 | $3.00 | $2.97 $3.08 |
| Sep 16, 2026 | $3.02 | $3.06 | $2.99 | $3.03 | +$0.02 | +0.66% | 1,113,291 | $3.03 | $2.99 $3.06 |
| Sep 15, 2026 | $3.00 | $3.08 | $2.99 | $3.01 | $-0.04 | -1.31% | 1,065,045 | $3.02 | $2.99 $3.08 |
| Sep 14, 2026 | $2.98 | $3.09 | $2.98 | $3.05 | +$0.05 | +1.67% | 1,221,864 | $3.04 | $2.98 $3.09 |
| Sep 11, 2026 | $3.00 | $3.03 | $2.97 | $3.00 | +$0.05 | +1.69% | 819,621 | $3.00 | $2.97 $3.03 |
| Sep 10, 2026 | $2.96 | $2.98 | $2.92 | $2.95 | $-0.02 | -0.67% | 1,302,189 | $2.95 | $2.92 $2.98 |
| Sep 9, 2026 | $2.97 | $3.01 | $2.95 | $2.97 | +$0.01 | +0.34% | 1,508,625 | $2.98 | $2.95 $3.01 |
| Sep 8, 2026 | $2.99 | $3.02 | $2.93 | $2.96 | $-0.06 | -1.99% | 1,293,558 | $2.98 | $2.93 $3.02 |
| Sep 4, 2026 | $2.99 | $3.06 | $2.99 | $3.02 | $-0.02 | -0.66% | 604,538 | $3.02 | $2.99 $3.06 |
| Sep 3, 2026 | $3.03 | $3.05 | $2.98 | $3.04 | +$0.04 | +1.33% | 1,066,582 | $3.03 | $2.98 $3.05 |
| Sep 2, 2026 | $2.97 | $3.04 | $2.95 | $3.00 | +$0.07 | +2.39% | 896,077 | $3.01 | $2.95 $3.04 |
| Sep 1, 2026 | $2.99 | $3.00 | $2.91 | $2.93 | $-0.07 | -2.33% | 2,007,539 | $2.94 | $2.91 $3.00 |
| Aug 31, 2026 | $3.02 | $3.06 | $2.97 | $3.00 | $-0.05 | -1.64% | 1,435,668 | $2.99 | $2.97 $3.06 |
| Aug 28, 2026 | $3.00 | $3.08 | $2.99 | $3.05 | +$0.05 | +1.67% | 1,632,263 | $3.04 | $2.99 $3.08 |
| Aug 27, 2026 | $3.04 | $3.14 | $2.99 | $3.00 | $-0.01 | -0.33% | 919,869 | $3.04 | $2.99 $3.14 |
| Aug 26, 2026 | $2.94 | $3.04 | $2.92 | $3.01 | +$0.07 | +2.38% | 2,116,157 | $3.00 | $2.92 $3.04 |
| Aug 25, 2026 | $3.02 | $3.02 | $2.93 | $2.94 | $-0.07 | -2.33% | 1,446,662 | $2.97 | $2.93 $3.02 |
| Aug 24, 2026 | $3.05 | $3.11 | $2.98 | $3.01 | $-0.03 | -0.99% | 1,317,250 | $3.03 | $2.98 $3.11 |
| Aug 21, 2026 | $3.06 | $3.08 | $2.95 | $3.04 | +$0.02 | +0.66% | 1,562,113 | $3.01 | $2.95 $3.08 |
| Aug 20, 2026 | $3.05 | $3.05 | $2.91 | $3.02 | $-0.03 | -0.98% | 1,647,392 | $2.98 | $2.91 $3.05 |