XNAS
Datos históricos de PowerFleet, Inc.
PowerFleet, Inc. · AIOT
$2.70
▼ -0.01 (-0.19%)
Última operación · 10/10/2026, 21:10:46 UTC
- Variación en el periodo
- −47.47%
- Máximo
- US$5.88
- 10 de noviembre de 2025
- Mínimo
- US$2.55
- 28 de septiembre de 2026
- Volumen medio diario
- 1.59 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.65 | 2.70 | 2.62 | 2.70 | +2.27% | 1.54 M |
| 8 oct 2026 | 2.59 | 2.65 | 2.57 | 2.64 | +0.38% | 1.92 M |
| 7 oct 2026 | 2.65 | 2.70 | 2.62 | 2.63 | −2.95% | 1.02 M |
| 6 oct 2026 | 2.84 | 2.84 | 2.70 | 2.71 | −3.90% | 942,334.406 |
| 5 oct 2026 | 2.81 | 2.85 | 2.77 | 2.82 | +0.36% | 1.36 M |
| 2 oct 2026 | 2.85 | 2.89 | 2.79 | 2.81 | +0.36% | 1.6 M |
| 1 oct 2026 | 2.84 | 2.87 | 2.77 | 2.80 | −1.41% | 1.47 M |
| 30 sep 2026 | 2.79 | 2.87 | 2.75 | 2.84 | +3.27% | 2.97 M |
| 29 sep 2026 | 2.64 | 2.77 | 2.59 | 2.75 | +4.96% | 3.39 M |
| 28 sep 2026 | 2.82 | 2.82 | 2.55 | 2.62 | −6.43% | 2.59 M |
| 25 sep 2026 | 2.87 | 2.87 | 2.80 | 2.80 | −1.06% | 1.69 M |
| 24 sep 2026 | 2.88 | 2.89 | 2.80 | 2.83 | −2.41% | 1.18 M |
| 23 sep 2026 | 2.98 | 3.03 | 2.89 | 2.90 | −2.68% | 1.29 M |
| 22 sep 2026 | 2.89 | 2.99 | 2.86 | 2.98 | +4.56% | 1.34 M |
| 21 sep 2026 | 2.90 | 2.93 | 2.82 | 2.85 | −1.04% | 1.87 M |
| 18 sep 2026 | 2.97 | 2.98 | 2.87 | 2.88 | −3.03% | 2.34 M |
| 17 sep 2026 | 3.08 | 3.08 | 2.97 | 2.97 | −1.98% | 1.58 M |
| 16 sep 2026 | 3.02 | 3.06 | 2.99 | 3.03 | +0.66% | 1.11 M |
| 15 sep 2026 | 3.00 | 3.08 | 2.99 | 3.01 | −1.31% | 1.07 M |
| 14 sep 2026 | 2.98 | 3.09 | 2.98 | 3.05 | +1.67% | 1.22 M |
| 11 sep 2026 | 3.00 | 3.03 | 2.97 | 3.00 | +1.69% | 820,117.143 |
| 10 sep 2026 | 2.96 | 2.98 | 2.92 | 2.95 | −0.67% | 1.3 M |
| 9 sep 2026 | 2.97 | 3.01 | 2.95 | 2.97 | +0.34% | 1.51 M |
| 8 sep 2026 | 2.99 | 3.02 | 2.93 | 2.96 | −1.99% | 1.29 M |
| 4 sep 2026 | 2.99 | 3.06 | 2.99 | 3.02 | −0.66% | 604,538.136 |
| 3 sep 2026 | 3.03 | 3.05 | 2.98 | 3.04 | +1.33% | 1.07 M |
| 2 sep 2026 | 2.97 | 3.04 | 2.95 | 3.00 | +2.39% | 897,071.827 |
| 1 sep 2026 | 2.99 | 3.00 | 2.91 | 2.93 | −2.33% | 2.01 M |
| 31 ago 2026 | 3.02 | 3.06 | 2.97 | 3.00 | −1.64% | 1.44 M |
| 28 ago 2026 | 3.00 | 3.08 | 2.99 | 3.05 | +1.67% | 1.63 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.