NasdaqGM - Nasdaq Real Time Price USD
PowerFleet, Inc. (AIOT)
4.4200
-0.1300
(-2.86%)
As of 1:01:35 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 4.5700 | 4.6100 | 4.3600 | 4.4200 | 4.4200 | 855,089 |
| May 30, 2025 | 4.6300 | 4.7200 | 4.4600 | 4.5500 | 4.5500 | 7,655,100 |
| May 29, 2025 | 4.6500 | 4.7400 | 4.5800 | 4.7000 | 4.7000 | 2,513,200 |
| May 28, 2025 | 4.8600 | 4.8900 | 4.5500 | 4.5900 | 4.5900 | 2,078,500 |
| May 27, 2025 | 4.9500 | 5.0200 | 4.8100 | 4.8600 | 4.8600 | 2,142,800 |
| May 23, 2025 | 4.9600 | 5.0800 | 4.5700 | 4.8200 | 4.8200 | 6,875,300 |
| May 22, 2025 | 5.6200 | 5.7300 | 5.5800 | 5.6300 | 5.6300 | 943,000 |
| May 21, 2025 | 5.8100 | 5.9500 | 5.5900 | 5.6300 | 5.6300 | 1,758,000 |
| May 20, 2025 | 5.8900 | 5.9800 | 5.7700 | 5.9000 | 5.9000 | 1,161,200 |
| May 19, 2025 | 5.7400 | 5.9800 | 5.7100 | 5.9400 | 5.9400 | 1,011,200 |
| May 16, 2025 | 5.8900 | 6.0500 | 5.7600 | 5.9700 | 5.9700 | 1,333,200 |
| May 15, 2025 | 5.9400 | 5.9500 | 5.7700 | 5.8700 | 5.8700 | 918,800 |
| May 14, 2025 | 5.8500 | 6.0700 | 5.8300 | 5.9900 | 5.9900 | 1,788,500 |
| May 13, 2025 | 5.8000 | 6.0500 | 5.7700 | 5.8900 | 5.8900 | 1,421,800 |
| May 12, 2025 | 5.5000 | 5.7900 | 5.4800 | 5.7700 | 5.7700 | 2,203,500 |
| May 9, 2025 | 5.2200 | 5.3600 | 5.1800 | 5.3000 | 5.3000 | 1,585,400 |
| May 8, 2025 | 5.1600 | 5.3700 | 5.0600 | 5.2100 | 5.2100 | 1,870,100 |
| May 7, 2025 | 5.0500 | 5.1800 | 4.9800 | 5.0500 | 5.0500 | 1,275,500 |
| May 6, 2025 | 4.9400 | 5.0400 | 4.9100 | 5.0200 | 5.0200 | 1,299,600 |
| May 5, 2025 | 5.0500 | 5.1700 | 5.0300 | 5.0800 | 5.0800 | 738,800 |
| May 2, 2025 | 5.1400 | 5.3300 | 5.1100 | 5.1500 | 5.1500 | 1,479,000 |
| May 1, 2025 | 5.1000 | 5.2000 | 4.9800 | 5.0000 | 5.0000 | 855,500 |
| Apr 30, 2025 | 4.9300 | 5.0900 | 4.8600 | 5.0400 | 5.0400 | 790,700 |
| Apr 29, 2025 | 5.1200 | 5.1900 | 5.0600 | 5.1100 | 5.1100 | 612,100 |
| Apr 28, 2025 | 5.1400 | 5.2500 | 5.0300 | 5.1400 | 5.1400 | 665,700 |
| Apr 25, 2025 | 5.0400 | 5.1300 | 4.9900 | 5.1200 | 5.1200 | 785,900 |
| Apr 24, 2025 | 4.8100 | 5.1800 | 4.7600 | 5.1300 | 5.1300 | 1,129,800 |
| Apr 23, 2025 | 4.8900 | 5.0300 | 4.7200 | 4.7500 | 4.7500 | 1,784,300 |
| Apr 22, 2025 | 4.6100 | 4.7100 | 4.4400 | 4.5800 | 4.5800 | 861,500 |
| Apr 21, 2025 | 4.6500 | 4.6700 | 4.4200 | 4.5000 | 4.5000 | 1,013,300 |
| Apr 17, 2025 | 4.7600 | 4.8300 | 4.6600 | 4.7700 | 4.7700 | 1,077,800 |
| Apr 16, 2025 | 4.6500 | 4.8000 | 4.6000 | 4.7500 | 4.7500 | 1,088,000 |
| Apr 15, 2025 | 4.7900 | 4.8700 | 4.6600 | 4.7800 | 4.7800 | 1,511,000 |
| Apr 14, 2025 | 5.0000 | 5.0600 | 4.6400 | 4.7800 | 4.7800 | 1,292,300 |
| Apr 11, 2025 | 4.7500 | 4.8700 | 4.4700 | 4.8400 | 4.8400 | 1,475,900 |
| Apr 10, 2025 | 4.7900 | 4.9500 | 4.5700 | 4.6600 | 4.6600 | 1,714,300 |
| Apr 9, 2025 | 4.2100 | 5.3000 | 4.1200 | 5.0900 | 5.0900 | 3,426,100 |
| Apr 8, 2025 | 4.8200 | 4.9000 | 4.2500 | 4.3800 | 4.3800 | 2,515,900 |
| Apr 7, 2025 | 4.0000 | 4.7800 | 4.0000 | 4.5000 | 4.5000 | 2,995,400 |
| Apr 4, 2025 | 4.5100 | 4.5300 | 3.7000 | 4.2700 | 4.2700 | 7,720,600 |
| Apr 3, 2025 | 5.1900 | 5.1900 | 4.7600 | 4.8000 | 4.8000 | 3,495,600 |
| Apr 2, 2025 | 5.3000 | 5.6800 | 5.3000 | 5.6400 | 5.6400 | 843,200 |
| Apr 1, 2025 | 5.4700 | 5.5700 | 5.3300 | 5.4900 | 5.4900 | 1,043,300 |
| Mar 31, 2025 | 5.4200 | 5.5800 | 5.2500 | 5.4900 | 5.4900 | 1,801,400 |
| Mar 28, 2025 | 5.8800 | 5.9100 | 5.5200 | 5.5900 | 5.5900 | 1,717,500 |
| Mar 27, 2025 | 5.9600 | 5.9600 | 5.7700 | 5.9300 | 5.9300 | 1,227,700 |
| Mar 26, 2025 | 6.2400 | 6.3800 | 5.8700 | 6.0100 | 6.0100 | 1,299,100 |
| Mar 25, 2025 | 6.1900 | 6.2300 | 5.9500 | 6.2000 | 6.2000 | 2,454,400 |
| Mar 24, 2025 | 6.0300 | 6.2200 | 5.9400 | 6.2000 | 6.2000 | 909,000 |
| Mar 21, 2025 | 5.7500 | 5.9400 | 5.6700 | 5.8500 | 5.8500 | 2,141,600 |
| Mar 20, 2025 | 5.9700 | 6.1900 | 5.8100 | 5.8200 | 5.8200 | 941,200 |
| Mar 19, 2025 | 5.7100 | 6.1000 | 5.7100 | 6.0300 | 6.0300 | 837,000 |
| Mar 18, 2025 | 5.8200 | 5.9300 | 5.7100 | 5.7100 | 5.7100 | 1,040,500 |
| Mar 17, 2025 | 5.8800 | 6.0500 | 5.8700 | 5.9700 | 5.9700 | 898,600 |
| Mar 14, 2025 | 5.8200 | 6.0100 | 5.8000 | 5.9100 | 5.9100 | 1,062,700 |
| Mar 13, 2025 | 5.8500 | 5.8900 | 5.3900 | 5.6600 | 5.6600 | 1,759,700 |
| Mar 12, 2025 | 6.0000 | 6.2300 | 5.8300 | 5.8800 | 5.8800 | 2,058,800 |
| Mar 11, 2025 | 5.6000 | 5.9700 | 5.5100 | 5.8500 | 5.8500 | 1,698,700 |
| Mar 10, 2025 | 5.7600 | 5.8500 | 5.4700 | 5.6100 | 5.6100 | 2,089,700 |
| Mar 7, 2025 | 6.0000 | 6.1800 | 5.5700 | 5.9300 | 5.9300 | 2,561,500 |
| Mar 6, 2025 | 6.3200 | 6.3500 | 5.9000 | 6.0000 | 6.0000 | 1,908,200 |
| Mar 5, 2025 | 6.3300 | 6.5600 | 6.2000 | 6.5400 | 6.5400 | 1,448,900 |
| Mar 4, 2025 | 6.1500 | 6.3800 | 5.9300 | 6.3100 | 6.3100 | 3,148,300 |
| Mar 3, 2025 | 7.0800 | 7.1400 | 6.2900 | 6.3900 | 6.3900 | 2,141,200 |
| Feb 28, 2025 | 6.8700 | 7.1200 | 6.7800 | 7.0500 | 7.0500 | 4,168,700 |
| Feb 27, 2025 | 7.5200 | 7.5900 | 6.9000 | 6.9200 | 6.9200 | 1,403,700 |
| Feb 26, 2025 | 7.1300 | 7.3800 | 7.1300 | 7.3800 | 7.3800 | 1,769,900 |
| Feb 25, 2025 | 7.3600 | 7.4000 | 6.9700 | 7.1300 | 7.1300 | 2,105,100 |
| Feb 24, 2025 | 7.5000 | 7.6100 | 7.0900 | 7.3300 | 7.3300 | 2,074,700 |
| Feb 21, 2025 | 7.7900 | 7.8400 | 7.3100 | 7.4300 | 7.4300 | 2,073,100 |
| Feb 20, 2025 | 8.0000 | 8.0400 | 7.5200 | 7.6900 | 7.6900 | 2,341,900 |
| Feb 19, 2025 | 8.1500 | 8.2200 | 7.8600 | 8.0500 | 8.0500 | 1,057,800 |
| Feb 18, 2025 | 8.1000 | 8.2600 | 7.9000 | 8.2000 | 8.2000 | 1,900,200 |
| Feb 14, 2025 | 8.1600 | 8.2600 | 7.9300 | 8.1000 | 8.1000 | 1,633,100 |
| Feb 13, 2025 | 7.9600 | 8.1500 | 7.7300 | 8.0700 | 8.0700 | 3,273,200 |
| Feb 12, 2025 | 8.1300 | 8.4900 | 7.8400 | 7.8800 | 7.8800 | 3,708,100 |
| Feb 11, 2025 | 7.9600 | 8.7100 | 7.8300 | 8.5100 | 8.5100 | 6,911,500 |
| Feb 10, 2025 | 6.3100 | 8.2600 | 6.2800 | 7.8000 | 7.8000 | 9,564,800 |
| Feb 7, 2025 | 6.1700 | 6.2100 | 5.8300 | 5.9500 | 5.9500 | 2,307,200 |
| Feb 6, 2025 | 6.0700 | 6.1600 | 5.9300 | 6.1000 | 6.1000 | 1,678,600 |
| Feb 5, 2025 | 6.0600 | 6.2800 | 5.9700 | 5.9900 | 5.9900 | 1,936,300 |
| Feb 4, 2025 | 5.9400 | 6.1200 | 5.8500 | 6.0100 | 6.0100 | 1,782,200 |
| Feb 3, 2025 | 5.7500 | 6.0000 | 5.7300 | 5.9500 | 5.9500 | 1,732,700 |
| Jan 31, 2025 | 6.0800 | 6.1300 | 5.8200 | 5.9100 | 5.9100 | 1,429,100 |
| Jan 30, 2025 | 6.0900 | 6.2900 | 6.0600 | 6.1100 | 6.1100 | 842,700 |
| Jan 29, 2025 | 6.1000 | 6.1800 | 6.0100 | 6.0500 | 6.0500 | 617,900 |
| Jan 28, 2025 | 6.2600 | 6.4000 | 6.1100 | 6.1300 | 6.1300 | 1,241,900 |
| Jan 27, 2025 | 6.2900 | 6.3300 | 6.1000 | 6.2500 | 6.2500 | 1,726,300 |
| Jan 24, 2025 | 6.4500 | 6.5100 | 6.2600 | 6.3500 | 6.3500 | 1,079,600 |
| Jan 23, 2025 | 6.1200 | 6.4000 | 6.0600 | 6.3900 | 6.3900 | 1,595,900 |
| Jan 22, 2025 | 6.3200 | 6.4000 | 6.1900 | 6.1900 | 6.1900 | 966,300 |
| Jan 21, 2025 | 6.1200 | 6.3500 | 6.1200 | 6.3000 | 6.3000 | 1,556,900 |
| Jan 17, 2025 | 6.1500 | 6.3700 | 6.0200 | 6.0400 | 6.0400 | 874,900 |
| Jan 16, 2025 | 6.1600 | 6.3900 | 6.1000 | 6.1000 | 6.1000 | 1,071,500 |
| Jan 15, 2025 | 5.8600 | 6.3300 | 5.7800 | 6.2500 | 6.2500 | 2,788,000 |
| Jan 14, 2025 | 5.6600 | 5.7700 | 5.2500 | 5.5600 | 5.5600 | 2,409,100 |
| Jan 13, 2025 | 5.6300 | 5.8000 | 5.4900 | 5.6300 | 5.6300 | 2,532,700 |
| Jan 10, 2025 | 5.8500 | 5.8900 | 5.6400 | 5.6700 | 5.6700 | 2,822,600 |
| Jan 8, 2025 | 6.0400 | 6.1000 | 5.7100 | 5.9600 | 5.9600 | 3,016,500 |
| Jan 7, 2025 | 6.2600 | 6.3300 | 5.9500 | 6.1900 | 6.1900 | 2,346,200 |
| Jan 6, 2025 | 6.7300 | 6.7300 | 6.2600 | 6.2700 | 6.2700 | 2,270,900 |
| Jan 3, 2025 | 6.2700 | 6.7200 | 6.2000 | 6.6500 | 6.6500 | 1,624,800 |
| Jan 2, 2025 | 6.5800 | 6.6900 | 6.1400 | 6.3000 | 6.3000 | 2,845,500 |
| Dec 31, 2024 | 6.7500 | 6.9200 | 6.6300 | 6.6600 | 6.6600 | 1,899,100 |
| Dec 30, 2024 | 6.6800 | 6.7900 | 6.4900 | 6.6600 | 6.6600 | 3,464,000 |
| Dec 27, 2024 | 7.1800 | 7.2000 | 6.7500 | 6.8000 | 6.8000 | 7,141,600 |
| Dec 26, 2024 | 6.7800 | 7.1400 | 6.7200 | 7.1000 | 7.1000 | 1,365,600 |
| Dec 24, 2024 | 6.7100 | 6.8600 | 6.5500 | 6.8300 | 6.8300 | 754,600 |
| Dec 23, 2024 | 6.5200 | 6.7300 | 6.3700 | 6.5900 | 6.5900 | 1,639,300 |
| Dec 20, 2024 | 6.2700 | 6.6300 | 6.1000 | 6.5300 | 6.5300 | 4,891,200 |
| Dec 19, 2024 | 6.5200 | 6.6000 | 6.2000 | 6.3800 | 6.3800 | 2,934,600 |
| Dec 18, 2024 | 7.0000 | 7.1500 | 6.2300 | 6.3600 | 6.3600 | 1,799,500 |
| Dec 17, 2024 | 6.9000 | 7.2100 | 6.8800 | 6.9400 | 6.9400 | 1,842,700 |
| Dec 16, 2024 | 6.5500 | 7.0000 | 6.5500 | 6.9500 | 6.9500 | 1,679,300 |
| Dec 13, 2024 | 6.7600 | 6.8600 | 6.5500 | 6.6100 | 6.6100 | 1,181,900 |
| Dec 12, 2024 | 6.8400 | 6.8800 | 6.6400 | 6.7900 | 6.7900 | 805,000 |
| Dec 11, 2024 | 6.8700 | 6.9900 | 6.7500 | 6.8600 | 6.8600 | 1,308,100 |
| Dec 10, 2024 | 7.0200 | 7.0200 | 6.6200 | 6.7400 | 6.7400 | 1,426,000 |
| Dec 9, 2024 | 7.0000 | 7.2800 | 6.9400 | 7.0200 | 7.0200 | 1,667,500 |
| Dec 6, 2024 | 6.6900 | 6.9800 | 6.6300 | 6.9000 | 6.9000 | 1,914,300 |
| Dec 5, 2024 | 7.0800 | 7.2500 | 6.5700 | 6.6000 | 6.6000 | 1,401,800 |
| Dec 4, 2024 | 7.0300 | 7.2100 | 7.0000 | 7.1400 | 7.1400 | 1,060,100 |
| Dec 3, 2024 | 6.9100 | 7.0600 | 6.7100 | 7.0400 | 7.0400 | 1,097,500 |
| Dec 2, 2024 | 7.1000 | 7.1500 | 6.8100 | 6.9500 | 6.9500 | 1,441,100 |
| Nov 29, 2024 | 7.1300 | 7.2700 | 7.0300 | 7.0400 | 7.0400 | 577,100 |
| Nov 27, 2024 | 7.1400 | 7.2500 | 7.0400 | 7.1700 | 7.1700 | 1,115,600 |
| Nov 26, 2024 | 7.2600 | 7.3400 | 7.0300 | 7.1500 | 7.1500 | 1,807,200 |
| Nov 25, 2024 | 7.1600 | 7.3800 | 6.9300 | 7.3600 | 7.3600 | 2,003,200 |
| Nov 22, 2024 | 6.8000 | 7.2300 | 6.7500 | 7.1100 | 7.1100 | 3,302,000 |
| Nov 21, 2024 | 6.5200 | 6.8000 | 6.3600 | 6.6400 | 6.6400 | 2,226,100 |
| Nov 20, 2024 | 6.5300 | 6.5600 | 5.8500 | 6.4800 | 6.4800 | 2,262,300 |
| Nov 19, 2024 | 6.2200 | 6.5700 | 6.1200 | 6.5000 | 6.5000 | 2,842,600 |
| Nov 18, 2024 | 5.9500 | 6.3600 | 5.8800 | 6.3000 | 6.3000 | 1,967,500 |
| Nov 15, 2024 | 6.0100 | 6.0800 | 5.7100 | 5.9500 | 5.9500 | 1,778,100 |
| Nov 14, 2024 | 6.2000 | 6.4700 | 5.8700 | 6.0400 | 6.0400 | 2,265,800 |
| Nov 13, 2024 | 5.3000 | 6.6800 | 5.2300 | 6.2500 | 6.2500 | 4,265,600 |
| Nov 12, 2024 | 4.8900 | 5.2500 | 4.8000 | 5.2100 | 5.2100 | 2,071,600 |
| Nov 11, 2024 | 5.5500 | 5.5800 | 5.3700 | 5.4900 | 5.4900 | 1,402,600 |
| Nov 8, 2024 | 5.3700 | 5.5900 | 5.2900 | 5.4000 | 5.4000 | 754,100 |
| Nov 7, 2024 | 5.3300 | 5.4000 | 5.2000 | 5.3500 | 5.3500 | 869,500 |
| Nov 6, 2024 | 5.3000 | 5.3500 | 5.1000 | 5.3200 | 5.3200 | 1,212,200 |
| Nov 5, 2024 | 4.9400 | 5.1100 | 4.9400 | 5.0600 | 5.0600 | 682,800 |
| Nov 4, 2024 | 4.8000 | 5.0000 | 4.7600 | 4.9200 | 4.9200 | 782,700 |
| Nov 1, 2024 | 5.0300 | 5.0900 | 4.7500 | 4.7700 | 4.7700 | 842,300 |
| Oct 31, 2024 | 5.3400 | 5.3400 | 4.9900 | 5.0300 | 5.0300 | 1,008,500 |
| Oct 30, 2024 | 5.1100 | 5.2900 | 5.0400 | 5.2900 | 5.2900 | 1,060,000 |
| Oct 29, 2024 | 5.1400 | 5.3100 | 5.1000 | 5.1600 | 5.1600 | 910,400 |
| Oct 28, 2024 | 5.1600 | 5.2900 | 5.1300 | 5.2100 | 5.2100 | 671,400 |
| Oct 25, 2024 | 5.1900 | 5.2400 | 5.0300 | 5.1000 | 5.1000 | 1,006,700 |
| Oct 24, 2024 | 5.3300 | 5.3300 | 5.1200 | 5.1600 | 5.1600 | 692,200 |
| Oct 23, 2024 | 5.4200 | 5.5400 | 5.1600 | 5.2300 | 5.2300 | 920,500 |
| Oct 22, 2024 | 5.5400 | 5.6100 | 5.3700 | 5.4400 | 5.4400 | 852,700 |
| Oct 21, 2024 | 5.6500 | 5.7100 | 5.4800 | 5.5400 | 5.5400 | 906,600 |
| Oct 18, 2024 | 5.4400 | 5.5500 | 5.3100 | 5.5200 | 5.5200 | 873,700 |
| Oct 17, 2024 | 5.4800 | 5.5100 | 5.2500 | 5.4400 | 5.4400 | 529,900 |
| Oct 16, 2024 | 5.3200 | 5.6400 | 5.3200 | 5.4700 | 5.4700 | 842,000 |
| Oct 15, 2024 | 5.2500 | 5.3200 | 5.0900 | 5.2600 | 5.2600 | 519,500 |
| Oct 14, 2024 | 5.4100 | 5.4800 | 5.2000 | 5.2300 | 5.2300 | 701,300 |
| Oct 11, 2024 | 5.3400 | 5.5400 | 5.2400 | 5.3800 | 5.3800 | 892,000 |
| Oct 10, 2024 | 5.6100 | 5.6200 | 5.0700 | 5.2700 | 5.2700 | 1,974,900 |
| Oct 9, 2024 | 5.0400 | 5.8100 | 4.9800 | 5.6400 | 5.6400 | 2,412,000 |
| Oct 8, 2024 | 5.0100 | 5.1700 | 4.9500 | 5.0200 | 5.0200 | 852,300 |
| Oct 7, 2024 | 5.0400 | 5.3000 | 4.9400 | 5.0000 | 5.0000 | 799,800 |
| Oct 4, 2024 | 5.0500 | 5.0900 | 4.9300 | 5.0100 | 5.0100 | 575,400 |
| Oct 3, 2024 | 4.6700 | 5.0100 | 4.6300 | 4.9800 | 4.9800 | 879,200 |
| Oct 2, 2024 | 5.0900 | 5.0900 | 4.6000 | 4.6800 | 4.6800 | 1,682,400 |
| Oct 1, 2024 | 4.9900 | 5.0100 | 4.8400 | 4.9800 | 4.9800 | 466,100 |
| Sep 30, 2024 | 5.2700 | 5.2800 | 4.8700 | 5.0000 | 5.0000 | 1,033,900 |
| Sep 27, 2024 | 4.9400 | 5.2300 | 4.8600 | 5.1900 | 5.1900 | 1,102,800 |
| Sep 26, 2024 | 4.9300 | 4.9900 | 4.8600 | 4.9100 | 4.9100 | 567,000 |
| Sep 25, 2024 | 4.9000 | 4.9600 | 4.8100 | 4.9000 | 4.9000 | 652,600 |
| Sep 24, 2024 | 4.8100 | 4.9300 | 4.7200 | 4.9100 | 4.9100 | 593,200 |
| Sep 23, 2024 | 5.0000 | 5.1100 | 4.6600 | 4.7700 | 4.7700 | 1,134,800 |
| Sep 20, 2024 | 5.1800 | 5.2000 | 4.9500 | 4.9600 | 4.9600 | 1,651,000 |
| Sep 19, 2024 | 5.2000 | 5.2300 | 4.9300 | 5.1200 | 5.1200 | 1,084,700 |
| Sep 18, 2024 | 5.0200 | 5.5300 | 4.7800 | 5.0000 | 5.0000 | 4,777,400 |
| Sep 17, 2024 | 4.8400 | 4.8800 | 4.6000 | 4.6600 | 4.6600 | 849,500 |
| Sep 16, 2024 | 4.9100 | 4.9300 | 4.7700 | 4.8200 | 4.8200 | 228,700 |
| Sep 13, 2024 | 4.6500 | 4.9100 | 4.6500 | 4.9100 | 4.9100 | 346,000 |
| Sep 12, 2024 | 4.5400 | 4.6300 | 4.4500 | 4.6300 | 4.6300 | 569,000 |
| Sep 11, 2024 | 4.5200 | 4.5600 | 4.3700 | 4.5000 | 4.5000 | 801,900 |
| Sep 10, 2024 | 4.6100 | 4.6100 | 4.3400 | 4.5100 | 4.5100 | 982,000 |
| Sep 9, 2024 | 4.6300 | 4.7000 | 4.4800 | 4.6000 | 4.6000 | 676,500 |
| Sep 6, 2024 | 4.6200 | 4.7300 | 4.4800 | 4.5300 | 4.5300 | 828,000 |
| Sep 5, 2024 | 4.6500 | 4.7000 | 4.5400 | 4.6200 | 4.6200 | 695,700 |
| Sep 4, 2024 | 4.7100 | 4.7500 | 4.6000 | 4.6300 | 4.6300 | 738,500 |
| Sep 3, 2024 | 4.9800 | 4.9800 | 4.7100 | 4.7500 | 4.7500 | 881,400 |
| Aug 30, 2024 | 4.9300 | 5.0300 | 4.8500 | 4.9900 | 4.9900 | 857,200 |
| Aug 29, 2024 | 4.9100 | 4.9700 | 4.8400 | 4.8800 | 4.8800 | 591,300 |
| Aug 28, 2024 | 4.9100 | 4.9900 | 4.8300 | 4.8900 | 4.8900 | 412,500 |
| Aug 27, 2024 | 4.8100 | 4.9200 | 4.7700 | 4.9200 | 4.9200 | 464,400 |
| Aug 26, 2024 | 4.9400 | 4.9800 | 4.7800 | 4.8600 | 4.8600 | 1,028,700 |
| Aug 23, 2024 | 4.8300 | 4.9400 | 4.7600 | 4.8900 | 4.8900 | 976,100 |
| Aug 22, 2024 | 5.0300 | 5.2200 | 4.3800 | 4.8700 | 4.8700 | 1,831,300 |
| Aug 21, 2024 | 4.9200 | 4.9700 | 4.8800 | 4.8900 | 4.8900 | 654,500 |
| Aug 20, 2024 | 4.8600 | 4.9100 | 4.8000 | 4.8900 | 4.8900 | 696,100 |
| Aug 19, 2024 | 4.8300 | 4.9800 | 4.7900 | 4.9100 | 4.9100 | 754,300 |
| Aug 16, 2024 | 4.8400 | 4.9000 | 4.7900 | 4.8200 | 4.8200 | 522,700 |
| Aug 15, 2024 | 4.8400 | 4.8700 | 4.7400 | 4.8400 | 4.8400 | 858,900 |
| Aug 14, 2024 | 4.7600 | 4.9400 | 4.6700 | 4.7800 | 4.7800 | 846,100 |
| Aug 13, 2024 | 4.7000 | 4.8000 | 4.5500 | 4.7900 | 4.7900 | 774,100 |
| Aug 12, 2024 | 4.5700 | 4.7200 | 4.5100 | 4.5600 | 4.5600 | 650,100 |
| Aug 9, 2024 | 4.7700 | 4.9000 | 4.4700 | 4.6400 | 4.6400 | 981,500 |
| Aug 8, 2024 | 4.7900 | 4.9000 | 4.5800 | 4.7300 | 4.7300 | 891,400 |
| Aug 7, 2024 | 4.9900 | 5.0100 | 4.6200 | 4.6600 | 4.6600 | 1,127,400 |
| Aug 6, 2024 | 4.5200 | 5.0100 | 4.3900 | 4.9100 | 4.9100 | 1,522,500 |
| Aug 5, 2024 | 4.0400 | 4.3600 | 3.9900 | 4.2400 | 4.2400 | 1,139,300 |
| Aug 2, 2024 | 4.2500 | 4.4400 | 4.1700 | 4.3200 | 4.3200 | 1,018,600 |
| Aug 1, 2024 | 4.4400 | 4.5300 | 4.3000 | 4.4300 | 4.4300 | 1,100,200 |
| Jul 31, 2024 | 4.5600 | 4.6500 | 4.4800 | 4.5300 | 4.5300 | 693,000 |
| Jul 30, 2024 | 4.5400 | 4.6000 | 4.4100 | 4.5500 | 4.5500 | 572,500 |
| Jul 29, 2024 | 4.7400 | 4.7500 | 4.5000 | 4.5000 | 4.5000 | 817,900 |
| Jul 26, 2024 | 4.9000 | 4.9000 | 4.6200 | 4.7700 | 4.7700 | 525,100 |
| Jul 25, 2024 | 4.8200 | 4.9000 | 4.6500 | 4.7900 | 4.7900 | 487,200 |
| Jul 24, 2024 | 4.8300 | 4.9300 | 4.7000 | 4.7600 | 4.7600 | 534,300 |
| Jul 23, 2024 | 5.1000 | 5.1000 | 4.8500 | 4.8800 | 4.8800 | 740,700 |
| Jul 22, 2024 | 4.8700 | 5.1000 | 4.8000 | 5.1000 | 5.1000 | 452,900 |
| Jul 19, 2024 | 5.1100 | 5.1800 | 4.8800 | 4.9600 | 4.9600 | 659,700 |
| Jul 18, 2024 | 5.2200 | 5.2300 | 4.8900 | 5.0000 | 5.0000 | 749,400 |
| Jul 17, 2024 | 5.0300 | 5.1100 | 4.8200 | 5.0800 | 5.0800 | 1,208,200 |
| Jul 16, 2024 | 4.9000 | 5.2500 | 4.8900 | 5.2000 | 5.2000 | 1,141,600 |
| Jul 15, 2024 | 4.7400 | 5.0300 | 4.6900 | 4.9000 | 4.9000 | 638,100 |
| Jul 12, 2024 | 4.7400 | 4.8500 | 4.6800 | 4.6900 | 4.6900 | 581,600 |
| Jul 11, 2024 | 4.3500 | 4.7000 | 4.3500 | 4.6600 | 4.6600 | 683,400 |
| Jul 10, 2024 | 4.1500 | 4.3800 | 4.1400 | 4.3700 | 4.3700 | 508,500 |
| Jul 9, 2024 | 4.2500 | 4.2500 | 4.0100 | 4.1100 | 4.1100 | 861,900 |
| Jul 8, 2024 | 4.3100 | 4.3800 | 4.0600 | 4.2600 | 4.2600 | 906,200 |
| Jul 5, 2024 | 4.5300 | 4.5400 | 4.2400 | 4.2500 | 4.2500 | 758,200 |
| Jul 3, 2024 | 4.4800 | 4.6100 | 4.4500 | 4.5800 | 4.5800 | 318,300 |
| Jul 2, 2024 | 4.7500 | 4.7900 | 4.5300 | 4.5400 | 4.5400 | 698,200 |
| Jul 1, 2024 | 4.6100 | 4.9000 | 4.4600 | 4.8500 | 4.8500 | 548,100 |
| Jun 28, 2024 | 4.6000 | 4.7100 | 4.3800 | 4.5700 | 4.5700 | 13,698,600 |
| Jun 27, 2024 | 4.4300 | 4.8400 | 4.4100 | 4.5600 | 4.5600 | 1,340,800 |
| Jun 26, 2024 | 4.1100 | 4.4100 | 4.1100 | 4.4100 | 4.4100 | 938,200 |
| Jun 25, 2024 | 4.2100 | 4.2700 | 4.1100 | 4.1900 | 4.1900 | 1,657,100 |
| Jun 24, 2024 | 4.2500 | 4.2900 | 4.1400 | 4.2400 | 4.2400 | 1,267,000 |
| Jun 21, 2024 | 4.2200 | 4.3400 | 4.1400 | 4.2800 | 4.2800 | 1,500,000 |
| Jun 20, 2024 | 4.2500 | 4.3900 | 4.1200 | 4.1700 | 4.1700 | 1,031,400 |
| Jun 18, 2024 | 4.4600 | 4.5000 | 4.2700 | 4.3100 | 4.3100 | 1,029,000 |
| Jun 17, 2024 | 4.5100 | 4.5800 | 4.4400 | 4.4500 | 4.4500 | 603,500 |
| Jun 14, 2024 | 4.5500 | 4.6200 | 4.4400 | 4.5300 | 4.5300 | 415,900 |
| Jun 13, 2024 | 4.6600 | 4.6800 | 4.5000 | 4.5600 | 4.5600 | 489,500 |
| Jun 12, 2024 | 4.5500 | 4.6900 | 4.5500 | 4.6400 | 4.6400 | 316,300 |
| Jun 11, 2024 | 4.5300 | 4.5900 | 4.4300 | 4.5000 | 4.5000 | 430,700 |
| Jun 10, 2024 | 4.6000 | 4.7600 | 4.5500 | 4.5600 | 4.5600 | 436,200 |
| Jun 7, 2024 | 4.6700 | 4.7500 | 4.5000 | 4.5900 | 4.5900 | 648,900 |
| Jun 6, 2024 | 4.8800 | 4.9700 | 4.6700 | 4.7300 | 4.7300 | 578,700 |
| Jun 5, 2024 | 4.8100 | 4.9700 | 4.7800 | 4.9000 | 4.9000 | 613,700 |
| Jun 4, 2024 | 5.1900 | 5.2200 | 4.7600 | 4.7700 | 4.7700 | 734,300 |
| Jun 3, 2024 | 5.3700 | 5.3800 | 5.1900 | 5.2400 | 5.2400 | 433,500 |
Related Tickers
ATEN A10 Networks, Inc.
17.49
+1.47%
RPAY Repay Holdings Corporation
4.8550
+0.94%
BASE Couchbase, Inc.
17.98
-0.53%
IOT Samsara Inc.
46.82
+0.54%
RDWR Radware Ltd.
23.51
+0.79%
PAYO Payoneer Global Inc.
6.80
-0.22%
FLYW Flywire Corporation
10.81
+0.51%
CCSI Consensus Cloud Solutions, Inc.
21.07
-4.10%
NYAX Nayax Ltd.
44.33
-0.83%
TLS Telos Corporation
2.6350
+4.56%