NASDAQ:AIOT | Historical Stock Price | Powerfleet, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.78$3.03$5.15$8.78$14.94$25.451999-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.34$3.3457,800——
2010-12-30$3.39$3.3985,100——
2010-12-29$3.18$3.1818,500——
2010-12-28$3.11$3.1128,700——
2010-12-27$3.06$3.0621,500——
2010-12-23$3.05$3.0527,100——
2010-12-22$3.08$3.0836,700——
2010-12-21$3.08$3.0865,100——
2010-12-20$3.09$3.0947,400——
2010-12-17$3.11$3.1194,100——
2010-12-16$2.95$2.9521,300——
2010-12-15$2.86$2.8620,800——
2010-12-14$2.89$2.89116,700——
2010-12-13$2.93$2.9317,100——
2010-12-10$2.95$2.9565,100——
2010-12-09$2.99$2.9984,300——
2010-12-08$2.85$2.8530,300——
2010-12-07$2.90$2.9075,800——
2010-12-06$2.80$2.8052,700——
2010-12-03$2.70$2.7021,300——
2010-12-02$2.59$2.5933,400——
2010-12-01$2.65$2.657,800——
2010-11-30$2.61$2.6113,500——
2010-11-29$2.69$2.6919,300——
2010-11-26$2.69$2.69800——
2010-11-24$2.75$2.7536,400——
2010-11-23$2.63$2.6316,200——
2010-11-22$2.72$2.7214,400——
2010-11-19$2.67$2.6710,100——
2010-11-18$2.70$2.70104,700——
2010-11-17$2.67$2.6737,300——
2010-11-16$2.79$2.7940,800——
2010-11-15$2.74$2.7444,400——
2010-11-12$2.66$2.6668,400——
2010-11-11$2.62$2.6243,600——
2010-11-10$2.60$2.6014,300——
2010-11-09$2.51$2.5125,600——
2010-11-08$2.56$2.5694,500——
2010-11-05$2.55$2.55305,500——
2010-11-04$2.13$2.1359,600——
2010-11-03$2.17$2.177,500——
2010-11-02$2.20$2.209,400——
2010-11-01$2.21$2.217,300——
2010-10-29$2.21$2.2131,000——
2010-10-28$2.11$2.1112,900——
2010-10-27$2.11$2.1140,000——
2010-10-26$2.06$2.0619,300——
2010-10-25$2.00$2.0015,500——
2010-10-22$2.00$2.006,800——
2010-10-21$2.00$2.003,600——
2010-10-20$1.98$1.9811,000——
2010-10-19$2.00$2.0030,600——
2010-10-18$2.00$2.0030,100——
2010-10-15$2.03$2.0318,100——
2010-10-14$2.02$2.026,900——
2010-10-13$2.02$2.029,300——
2010-10-12$1.99$1.999,500——
2010-10-11$2.01$2.019,800——
2010-10-08$2.02$2.0222,400——
2010-10-07$1.95$1.9530,200——
2010-10-06$1.98$1.9828,700——
2010-10-05$2.01$2.0113,200——
2010-10-04$1.99$1.9911,000——
2010-10-01$1.97$1.9725,400——
2010-09-30$1.99$1.9943,000——
2010-09-29$1.98$1.9828,400——
2010-09-28$1.95$1.955,600——
2010-09-27$2.04$2.0429,200——
2010-09-24$1.93$1.9318,900——
2010-09-23$1.93$1.933,300——
2010-09-22$1.93$1.935,100——
2010-09-21$1.98$1.989,400——
2010-09-20$2.00$2.006,700——
2010-09-17$2.04$2.0410,200——
2010-09-16$1.99$1.995,100——
2010-09-15$1.93$1.931,400——
2010-09-14$1.94$1.946,900——
2010-09-13$1.92$1.9213,600——
2010-09-10$1.92$1.9222,600——
2010-09-09$1.91$1.915,200——
2010-09-08$1.90$1.906,300——
2010-09-07$1.95$1.955,600——
2010-09-03$1.97$1.9718,100——
2010-09-02$2.00$2.0030,000——
2010-09-01$1.97$1.9715,700——
2010-08-31$2.00$2.0014,000——
2010-08-30$1.91$1.9144,500——
2010-08-27$1.91$1.918,300——
2010-08-26$1.90$1.9019,100——
2010-08-25$1.85$1.8532,000——
2010-08-24$1.91$1.91116,500——
2010-08-23$2.07$2.0712,200——
2010-08-20$2.09$2.0942,900——
2010-08-19$2.21$2.2135,500——
2010-08-18$2.31$2.314,300——
2010-08-17$2.33$2.33200——
2010-08-16$2.34$2.345,600——
2010-08-13$2.33$2.3329,400——
2010-08-12$2.36$2.3682,300——
2010-08-11$2.85$2.8513,600——
2010-08-10$2.79$2.793,800——
2010-08-09$2.80$2.803,600——
2010-08-06$2.78$2.783,000——
2010-08-05$2.80$2.8024,900——
2010-08-04$2.80$2.8012,600——
2010-08-03$2.83$2.831,600——
2010-08-02$2.79$2.796,500——
2010-07-30$2.76$2.7622,000——
2010-07-29$2.75$2.7532,500——
2010-07-28$2.71$2.7111,100——
2010-07-27$2.76$2.7613,300——
2010-07-26$2.79$2.7917,200——
2010-07-23$2.70$2.705,400——
2010-07-22$2.63$2.633,200——
2010-07-21$2.59$2.5911,300——
2010-07-20$2.59$2.591,500——
2010-07-19$2.58$2.583,000——
2010-07-16$2.55$2.555,500——
2010-07-15$2.58$2.581,700——
2010-07-14$2.59$2.596,000——
2010-07-13$2.60$2.6014,000——
2010-07-12$2.58$2.582,800——
2010-07-09$2.58$2.584,600——
2010-07-08$2.58$2.5816,800——
2010-07-07$2.61$2.613,700——
2010-07-06$2.58$2.5810,100——
2010-07-02$2.63$2.634,200——
2010-07-01$2.65$2.65139,400——
2010-06-30$2.65$2.65108,100——
2010-06-29$2.62$2.6245,500——
2010-06-28$2.67$2.6728,800——
2010-06-25$2.79$2.795,800——
2010-06-24$2.83$2.8321,000——
2010-06-23$2.87$2.874,500——
2010-06-22$2.88$2.887,900——
2010-06-21$2.98$2.986,700——
2010-06-18$2.90$2.908,600——
2010-06-17$3.00$3.001,800——
2010-06-16$2.99$2.995,500——
2010-06-15$2.97$2.9714,300——
2010-06-14$2.99$2.9915,800——
2010-06-11$3.11$3.113,700——
2010-06-10$3.11$3.1110,000——
2010-06-09$3.02$3.026,800——
2010-06-08$3.03$3.03500——
2010-06-07$3.06$3.0611,700——
2010-06-04$3.03$3.032,700——
2010-06-03$3.09$3.0922,800——
2010-06-02$3.09$3.0913,500——
2010-06-01$3.15$3.159,400——
2010-05-28$3.17$3.17500——
2010-05-27$3.25$3.257,000——
2010-05-26$3.16$3.163,900——
2010-05-25$3.23$3.239,200——
2010-05-24$3.17$3.17400——
2010-05-21$3.18$3.1813,200——
2010-05-20$3.16$3.1616,100——
2010-05-19$3.35$3.3510,700——
2010-05-18$3.25$3.2532,100——
2010-05-17$3.30$3.30111,000——
2010-05-14$3.25$3.2520,300——
2010-05-13$3.32$3.327,000——
2010-05-12$3.42$3.4237,200——
2010-05-11$3.36$3.3615,000——
2010-05-10$3.33$3.3322,700——
2010-05-07$3.29$3.2939,500——
2010-05-06$3.21$3.2118,900——
2010-05-05$3.31$3.3122,600——
2010-05-04$3.32$3.3218,600——
2010-05-03$3.43$3.4318,900——
2010-04-30$3.27$3.2710,200——
2010-04-29$3.38$3.3817,000——
2010-04-28$3.40$3.4032,600——
2010-04-27$3.36$3.36121,200——
2010-04-26$3.06$3.0614,700——
2010-04-23$3.06$3.0611,800——
2010-04-22$3.04$3.0413,400——
2010-04-21$3.07$3.0710,100——
2010-04-20$3.03$3.0311,700——
2010-04-19$3.07$3.0710,000——
2010-04-16$3.04$3.0412,200——
2010-04-15$3.06$3.0613,100——
2010-04-14$3.05$3.059,300——
2010-04-13$3.07$3.0716,800——
2010-04-12$3.02$3.029,700——
2010-04-09$3.08$3.0818,000——
2010-04-08$3.04$3.049,000——
2010-04-07$3.05$3.0517,100——
2010-04-06$3.05$3.056,100——
2010-04-05$3.05$3.0517,500——
2010-04-01$3.04$3.0432,000——
2010-03-31$2.99$2.9919,200——
2010-03-30$2.97$2.979,900——
2010-03-29$3.03$3.0322,400——
2010-03-26$2.97$2.9737,100——
2010-03-25$2.93$2.9362,400——
2010-03-24$3.11$3.11132,600——
2010-03-23$3.05$3.0523,600——
2010-03-22$3.02$3.0240,500——
2010-03-19$3.23$3.2379,600——
2010-03-18$3.03$3.0319,800——
2010-03-17$3.15$3.15139,800——
2010-03-16$2.94$2.9424,900——
2010-03-15$2.94$2.9428,500——
2010-03-12$2.96$2.9648,900——
2010-03-11$2.98$2.9894,800——
2010-03-10$3.10$3.1055,900——
2010-03-09$2.93$2.9320,400——
2010-03-08$2.94$2.9417,300——
2010-03-05$2.90$2.9018,400——
2010-03-04$2.94$2.9422,600——
2010-03-03$2.84$2.8420,600——
2010-03-02$2.82$2.8222,200——
2010-03-01$2.83$2.8322,800——
2010-02-26$2.85$2.857,400——
2010-02-25$2.78$2.7816,700——
2010-02-24$2.85$2.858,800——
2010-02-23$2.85$2.8516,300——
2010-02-22$2.87$2.876,300——
2010-02-19$2.86$2.861,800——
2010-02-18$2.84$2.8412,300——
2010-02-17$2.81$2.8139,400——
2010-02-16$2.80$2.8026,400——
2010-02-12$2.81$2.8115,800——
2010-02-11$2.82$2.8229,400——
2010-02-10$2.80$2.8024,000——
2010-02-09$2.83$2.8330,200——
2010-02-08$2.85$2.8559,400——
2010-02-05$2.84$2.848,000——
2010-02-04$2.88$2.8817,700——
2010-02-03$2.84$2.849,300——
2010-02-02$2.87$2.8721,300——
2010-02-01$2.86$2.8622,600——
2010-01-29$2.87$2.8717,300——
2010-01-28$2.94$2.9431,500——
2010-01-27$2.96$2.9626,200——
2010-01-26$2.97$2.9754,800——
2010-01-25$2.98$2.9855,300——
2010-01-22$3.07$3.0777,700——
2010-01-21$3.12$3.1294,800——
2010-01-20$3.25$3.2513,900——
2010-01-19$3.37$3.3737,200——
2010-01-15$3.24$3.2443,000——
2010-01-14$3.22$3.2229,800——
2010-01-13$3.36$3.3617,200——
2010-01-12$3.43$3.4349,100——
2010-01-11$3.46$3.4660,900——
2010-01-08$3.37$3.37211,600——
2010-01-07$3.29$3.295,400——
2010-01-06$3.25$3.252,400——
2010-01-05$3.32$3.322,400——
2010-01-04$3.30$3.30108,900——