AIOT
POWERFLEET (AIOT)
NASDAQ
$2.82+$0.02 (+0.54%)
Price as of Oct 02, 2026 4:29 PM EDT
  • $375.8M
    Market Cap
  • -46.67%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -4.44%
    Low Price$2.62
    High Price$3.05
  • 3 Months
    -36.07%
    Low Price$2.62
    High Price$4.41
  • 1 Year
    -46.67%
    Low Price$2.62
    High Price$5.65
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
2.84
2.87
2.77
2.80
-1.41%
1,467,032
09/30/2026
2.79
2.87
2.75
2.84
+3.27%
2,972,794
09/29/2026
2.64
2.77
2.59
2.75
+4.96%
3,393,422
09/28/2026
2.82
2.82
2.55
2.62
-6.43%
2,587,752
09/25/2026
2.87
2.87
2.80
2.80
-1.06%
1,692,093
09/24/2026
2.88
2.89
2.80
2.83
-2.41%
1,178,596
09/23/2026
2.98
3.03
2.89
2.90
-2.68%
1,285,341
09/22/2026
2.89
2.99
2.86
2.98
+4.56%
1,341,718
09/21/2026
2.90
2.93
2.82
2.85
-1.04%
1,873,501
09/18/2026
2.97
2.98
2.87
2.88
-3.03%
2,338,539
09/17/2026
3.08
3.08
2.97
2.97
-1.98%
1,584,983
09/16/2026
3.02
3.06
2.99
3.03
+0.66%
1,113,291
09/15/2026
3.00
3.08
2.99
3.01
-1.31%
1,065,892
09/14/2026
2.98
3.09
2.98
3.05
+1.67%
1,221,886
09/11/2026
3.00
3.03
2.97
3.00
+1.69%
819,621
09/10/2026
2.96
2.98
2.92
2.95
-0.67%
1,302,189
09/09/2026
2.97
3.01
2.95
2.97
+0.34%
1,508,624
09/08/2026
2.99
3.02
2.93
2.96
-1.99%
1,293,257
09/04/2026
2.99
3.06
2.99
3.02
-0.66%
604,538
09/03/2026
3.03
3.05
2.98
3.04
+1.33%
1,066,581
09/02/2026
2.97
3.04
2.95
3.00
+2.39%
897,071
09/01/2026
2.99
3.00
2.91
2.93
-2.33%
2,007,539
08/31/2026
3.02
3.06
2.97
3.00
-1.64%
1,435,667
08/28/2026
3.00
3.08
2.99
3.05
+1.67%
1,632,263
08/27/2026
3.04
3.14
2.99
3.00
-0.33%
919,869
08/26/2026
2.94
3.04
2.92
3.01
+2.38%
2,116,157
08/25/2026
3.02
3.02
2.93
2.94
-2.33%
1,446,661
08/24/2026
3.05
3.11
2.98
3.01
-0.99%
1,317,249
08/21/2026
3.06
3.08
2.95
3.04
+0.66%
1,562,112
08/20/2026
3.05
3.05
2.91
3.02
-0.98%
1,648,384
08/19/2026
3.02
3.16
2.99
3.05
+2.01%
2,481,735
08/18/2026
2.86
3.05
2.85
2.99
+3.82%
1,933,691
08/17/2026
3.10
3.10
2.87
2.88
-7.40%
1,939,429
08/14/2026
3.14
3.16
3.07
3.11
-0.96%
1,546,228
08/13/2026
3.14
3.23
3.09
3.14
0.00%
2,388,361
08/12/2026
2.91
3.22
2.91
3.14
+10.56%
5,232,041
08/11/2026
3.01
3.08
2.80
2.84
-7.19%
6,900,509
08/10/2026
3.05
3.35
2.84
3.06
-30.61%
15,079,147
08/10/2026
-$0.01 Earnings
08/07/2026
4.20
4.44
4.12
4.41
+6.78%
1,482,451
08/06/2026
4.25
4.25
4.10
4.13
-2.13%
899,155
08/05/2026
4.28
4.31
4.20
4.22
-1.63%
1,227,310
08/04/2026
4.08
4.31
4.08
4.29
+5.15%
1,049,928
08/03/2026
3.98
4.09
3.92
4.08
+4.08%
1,064,900
07/31/2026
3.91
3.95
3.83
3.92
+0.26%
792,451
07/30/2026
4.02
4.03
3.84
3.91
-2.25%
594,833
07/29/2026
3.90
4.12
3.83
4.00
+2.30%
805,373
07/28/2026
3.87
3.95
3.83
3.91
+1.82%
848,379
07/27/2026
3.76
3.86
3.73
3.84
+2.95%
666,225
07/24/2026
3.82
3.87
3.72
3.73
-1.58%
814,960
07/23/2026
4.04
4.07
3.77
3.79
-7.11%
1,252,924
07/22/2026
4.15
4.15
3.97
4.08
-2.16%
1,549,786
07/21/2026
4.29
4.39
4.16
4.17
-3.47%
1,046,562
07/20/2026
4.22
4.36
4.17
4.32
+2.13%
1,103,669
07/17/2026
4.11
4.27
4.07
4.23
+0.24%
928,719
07/16/2026
4.29
4.29
4.17
4.22
-1.63%
1,047,434
07/15/2026
4.36
4.48
4.21
4.29
-0.23%
974,247
07/14/2026
4.33
4.44
4.29
4.30
-0.46%
1,185,039
07/13/2026
4.25
4.35
4.19
4.32
+1.89%
730,779
07/10/2026
4.33
4.33
4.16
4.24
-0.93%
702,586
07/09/2026
4.21
4.33
4.11
4.28
+1.90%
1,173,898
07/08/2026
4.22
4.28
4.11
4.20
-2.55%
1,507,923
07/07/2026
4.45
4.47
4.23
4.31
-1.60%
1,156,540
07/06/2026
4.37
4.51
4.36
4.38
+0.23%
1,145,183
07/02/2026
4.39
4.46
4.25
4.37
-0.23%
1,298,773
07/01/2026
4.06
4.49
4.06
4.38
+14.36%
2,585,298
06/30/2026
3.76
3.90
3.74
3.83
+1.86%
1,259,916
06/29/2026
3.79
3.85
3.60
3.76
+0.53%
1,890,454
06/26/2026
3.69
3.78
3.68
3.74
+0.81%
3,695,727
06/25/2026
3.82
3.82
3.64
3.71
-2.11%
999,526
06/24/2026
3.84
3.92
3.77
3.79
-1.56%
1,078,498
06/23/2026
3.87
4.00
3.80
3.85
-1.53%
1,192,477
06/22/2026
3.90
4.14
3.86
3.91
-1.76%
1,400,112
06/18/2026
4.17
4.20
3.95
3.98
-2.69%
2,877,258
06/17/2026
4.13
4.31
4.05
4.09
-1.21%
2,018,391
06/16/2026
4.09
4.20
4.01
4.14
0.00%
2,471,679
06/15/2026
4.47
4.50
3.72
4.14
-1.90%
4,539,537
06/15/2026
$0.04 Earnings
06/12/2026
4.19
4.26
4.01
4.22
+0.24%
2,375,109
06/11/2026
3.85
4.22
3.83
4.21
+9.64%
2,381,070
06/10/2026
3.87
4.02
3.83
3.84
-1.79%
1,275,189
06/09/2026
3.88
4.07
3.78
3.91
+1.30%
1,493,738
06/08/2026
3.88
4.01
3.86
3.86
+0.52%
1,087,554
06/05/2026
4.17
4.27
3.84
3.84
-9.22%
2,261,294
06/04/2026
3.83
4.28
3.80
4.23
+11.02%
2,415,244
06/03/2026
3.90
3.92
3.74
3.81
-2.56%
1,611,428
06/02/2026
3.91
3.94
3.83
3.91
-0.51%
1,487,836
06/01/2026
3.94
4.13
3.89
3.93
+0.51%
1,947,330
05/29/2026
3.60
3.97
3.57
3.91
+8.31%
4,633,754
05/28/2026
3.46
3.63
3.44
3.61
+4.34%
1,319,074
05/27/2026
3.56
3.64
3.41
3.46
-2.81%
1,610,183
05/26/2026
3.45
3.65
3.44
3.56
+4.40%
1,446,201
05/22/2026
3.30
3.47
3.30
3.41
+3.96%
1,437,260
05/21/2026
3.19
3.29
3.15
3.28
+1.86%
1,242,686
05/20/2026
3.16
3.26
3.15
3.22
+2.55%
2,350,207
05/19/2026
3.20
3.23
3.12
3.14
-3.09%
1,419,523
05/18/2026
3.22
3.25
3.16
3.24
+0.31%
981,351
05/15/2026
3.18
3.27
3.12
3.23
-0.92%
1,594,874
05/14/2026
3.31
3.33
3.23
3.26
-0.91%
960,682
05/13/2026
3.20
3.31
3.17
3.29
+1.54%
1,206,994