5.46
0.18%
+0.010
PowerFleet Inc 주식 (PWFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $5.51 | $5.36 | $0.155 | 546,666.0 | +0.18% |
2024-05-16 | $5.53 | $5.35 | $0.18 | 583,923.0 | -0.91% |
2024-05-15 | $5.56 | $5.38 | $0.18 | 1,333,563.0 | +0.92% |
2024-05-14 | $5.53 | $5.29 | $0.24 | 757,677.0 | -0.55% |
2024-05-13 | $5.52 | $5.19 | $0.33 | 919,383.0 | +5.38% |
2024-05-10 | $5.24 | $5.00 | $0.24 | 666,066.0 | +3.17% |
2024-05-09 | $5.15 | $4.96 | $0.19 | 571,564.0 | +1.61% |
2024-05-08 | $5.19 | $4.93 | $0.26 | 668,478.0 | -3.13% |
2024-05-07 | $5.42 | $5.08 | $0.345 | 2,362,485.0 | -1.73% |
2024-05-06 | $5.28 | $4.95 | $0.3283 | 1,785,542.0 | +4.41% |
2024-05-03 | $5.10 | $4.81 | $0.29 | 904,984.0 | -0.40% |
2024-05-02 | $5.07 | $4.71 | $0.36 | 664,102.0 | +2.45% |
2024-05-01 | $5.15 | $4.70 | $0.45 | 937,659.0 | +2.09% |
2024-04-30 | $4.82 | $4.60 | $0.215 | 800,838.0 | +2.79% |
2024-04-29 | $4.74 | $4.51 | $0.23 | 792,218.0 | +2.87% |
2024-04-26 | $4.53 | $4.29 | $0.24 | 964,822.0 | +4.62% |
2024-04-25 | $4.37 | $4.02 | $0.35 | 666,722.0 | +2.61% |
2024-04-24 | $4.36 | $4.17 | $0.185 | 642,269.0 | +0.72% |
2024-04-23 | $4.33 | $3.96 | $0.375 | 727,868.0 | +3.20% |
2024-04-22 | $4.09 | $3.91 | $0.18 | 470,325.0 | +1.75% |
2024-04-19 | $4.02 | $3.85 | $0.175 | 623,393.0 | -1.72% |
PowerFleet Inc 주식 (PWFL) 연도별 가격 이력
이 심층 분석에서는 PowerFleet Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PWFL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 PowerFleet Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
PowerFleet Inc 주식 (PWFL) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $5.56 | $4.70 | $0.86 | 13,248,758.0 | +13.99% |
2024-04 | $5.67 | $3.85 | $1.82 | 18,932,155.0 | -10.30% |
2024-03 | $5.49 | $2.88 | $2.61 | 23,214,499.0 | +68.45% |
2024-02 | $3.27 | $2.85 | $0.42 | 2,479,576.0 | -0.94% |
2024-01 | $3.43 | $2.86 | $0.57 | 3,111,716.0 | -6.43% |
PowerFleet Inc 주식 (PWFL) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $3.43 | $2.22 | $1.21 | 3,085,527.0 | +47.41% |
2023-11 | $2.45 | $1.64 | $0.81 | 4,084,768.0 | +25.41% |
2023-10 | $3.25 | $1.76 | $1.49 | 14,102,824.0 | -10.63% |
2023-09 | $2.49 | $1.95 | $0.54 | 1,958,845.0 | -15.85% |
2023-08 | $2.73 | $1.85 | $0.88 | 1,959,086.0 | -9.23% |
2023-07 | $3.06 | $2.57 | $0.49 | 1,015,080.0 | -9.67% |
2023-06 | $3.45 | $2.79 | $0.66 | 1,796,658.0 | -4.15% |
2023-05 | $3.17 | $2.67 | $0.50 | 3,288,986.0 | +9.06% |
2023-04 | $3.49 | $2.66 | $0.83 | 773,021.0 | -16.33% |
2023-03 | $3.48 | $2.56 | $0.92 | 1,841,383.0 | +23.38% |
2023-02 | $3.00 | $2.52 | $0.48 | 1,692,617.0 | -2.80% |
2023-01 | $2.97 | $2.50 | $0.47 | 1,031,806.0 | +6.32% |
PowerFleet Inc 주식 (PWFL) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $2.91 | $2.25 | $0.66 | 1,218,138.0 | -4.61% |
2022-11 | $3.20 | $2.40 | $0.80 | 1,099,001.0 | +6.42% |
2022-10 | $3.29 | $2.65 | $0.6393 | 1,892,341.0 | -13.96% |
2022-09 | $3.33 | $2.75 | $0.585 | 538,360.0 | -3.45% |
2022-08 | $3.97 | $2.55 | $1.42 | 1,108,753.0 | +16.00% |
2022-07 | $3.05 | $2.06 | $0.99 | 691,977.0 | +26.73% |
2022-06 | $2.61 | $2.13 | $0.48 | 1,746,363.0 | -8.44% |
2022-05 | $2.94 | $2.16 | $0.78 | 1,618,501.0 | -10.23% |
2022-04 | $3.12 | $2.55 | $0.57 | 1,304,610.0 | -11.11% |
2022-03 | $3.70 | $2.68 | $1.02 | 2,495,136.0 | -16.81% |
2022-02 | $3.83 | $3.22 | $0.61 | 2,150,999.0 | +0.00% |
2022-01 | $5.07 | $3.04 | $2.03 | 3,414,483.0 | -24.68% |
자본화:
|
볼륨(24시간):