Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powell Inds Inc (NQ: POWL )

158.12 -5.52 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 139.24 141.76 141.76 142.06 230,166 +2.22(+1.58%)
Mar 27, 2024 140.76 142.00 137.77 139.85 310,116 -0.25(-0.18%)
Mar 26, 2024 144.56 146.09 139.04 140.10 335,146 -4.42(-3.06%)
Mar 25, 2024 145.92 150.41 143.91 144.52 248,450 -0.25(-0.17%)
Mar 22, 2024 141.81 148.38 141.71 144.77 410,101 +2.96(+2.08%)
Mar 21, 2024 139.04 143.17 137.62 141.81 443,878 +3.87(+2.81%)
Mar 20, 2024 145.26 145.56 136.13 137.94 580,451 -7.65(-5.25%)
Mar 19, 2024 151.75 155.34 145.45 145.59 506,843 -7.82(-5.10%)
Mar 18, 2024 161.68 163.96 150.89 153.41 385,453 -7.19(-4.48%)
Mar 15, 2024 160.34 164.71 157.24 160.59 1,631,031 -1.70(-1.05%)
Mar 14, 2024 171.16 171.70 158.23 162.29 384,097 -6.89(-4.07%)
Mar 13, 2024 159.60 170.27 159.60 169.18 499,763 +10.48(+6.61%)
Mar 12, 2024 153.10 159.23 149.77 158.70 363,696 +6.96(+4.59%)
Mar 11, 2024 150.75 154.53 146.99 151.74 305,583 +1.17(+0.78%)
Mar 08, 2024 152.29 156.11 146.72 150.57 490,676 -3.44(-2.24%)
Mar 07, 2024 161.73 165.03 153.16 154.01 623,091 -7.72(-4.77%)
Mar 06, 2024 172.64 173.12 161.18 161.73 448,133 -4.15(-2.50%)
Mar 05, 2024 182.00 182.00 157.02 165.89 598,077 -18.64(-10.10%)
Mar 04, 2024 182.05 197.54 181.63 184.53 452,102 +4.80(+2.67%)
Mar 01, 2024 185.42 187.96 174.82 179.72 398,232 -5.21(-2.82%)
Feb 29, 2024 178.69 187.43 176.91 184.93 412,670 +9.58(+5.47%)
Feb 28, 2024 171.53 176.20 171.21 175.35 235,238 +3.82(+2.23%)
Feb 27, 2024 167.58 174.14 167.33 171.53 347,483 +5.22(+3.14%)
Feb 26, 2024 162.51 170.83 162.51 166.31 355,596 +4.86(+3.01%)
Feb 23, 2024 155.84 162.76 154.48 161.44 185,901 +5.68(+3.65%)
Feb 22, 2024 154.86 159.18 151.81 155.76 271,231 +2.09(+1.36%)
Feb 21, 2024 149.75 158.59 148.00 153.68 335,050 +3.54(+2.36%)
Feb 20, 2024 152.22 155.76 147.97 150.13 350,417 -3.16(-2.06%)
Feb 16, 2024 156.42 157.65 152.95 153.30 228,643 -2.44(-1.56%)
Feb 15, 2024 154.65 157.38 150.44 155.73 234,884 +3.09(+2.03%)
Feb 14, 2024 150.20 156.91 150.20 152.64 287,620 +5.14(+3.49%)
Feb 13, 2024 148.52 151.98 142.64 147.50 320,422 -4.70(-3.09%)
Feb 12, 2024 148.25 153.13 147.67 152.19 347,641 +5.44(+3.71%)
Feb 09, 2024 141.24 147.58 141.08 146.75 289,474 +6.24(+4.44%)
Feb 08, 2024 132.58 141.69 132.05 140.51 249,919 +8.86(+6.73%)
Feb 07, 2024 126.69 137.38 125.99 131.65 301,348 +6.05(+4.82%)
Feb 06, 2024 127.41 127.59 123.22 125.60 269,606 -1.51(-1.18%)
Feb 05, 2024 123.39 127.72 119.20 127.11 445,961 +4.61(+3.77%)
Feb 02, 2024 115.65 123.58 111.12 122.49 495,518 +6.89(+5.96%)
Feb 01, 2024 119.59 119.77 112.37 115.61 519,593 -2.52(-2.13%)
Jan 31, 2024 99.91 125.06 99.91 118.13 1,574,419 +36.82(+45.28%)
Jan 30, 2024 79.56 81.97 79.16 81.31 276,642 +1.75(+2.20%)
Jan 29, 2024 76.98 79.85 76.98 79.56 207,745 +2.99(+3.90%)
Jan 26, 2024 77.61 77.80 76.03 76.57 178,373 -0.29(-0.38%)
Jan 25, 2024 78.59 78.85 76.28 76.86 120,788 -1.09(-1.39%)
Jan 24, 2024 79.28 79.28 77.52 77.95 148,243 -0.19(-0.24%)
Jan 23, 2024 81.56 82.10 78.06 78.13 147,476 -2.73(-3.38%)
Jan 22, 2024 81.28 83.67 80.23 80.87 196,056 +0.93(+1.16%)
Jan 19, 2024 81.43 81.43 77.64 79.94 225,431 -1.46(-1.79%)
Jan 18, 2024 81.06 82.12 80.30 81.39 167,165 +0.48(+0.59%)
Jan 17, 2024 80.23 81.08 80.23 80.92 86,672 +0.14(+0.17%)
Jan 16, 2024 80.52 80.78 78.95 80.78 133,201 -0.09(-0.11%)
Jan 12, 2024 80.73 81.55 79.85 80.87 114,734 +0.65(+0.81%)
Jan 11, 2024 79.85 80.63 79.14 80.22 145,440 +0.41(+0.51%)
Jan 10, 2024 79.51 80.33 79.14 79.81 92,081 +0.19(+0.24%)
Jan 09, 2024 78.73 80.25 77.50 79.62 122,060 -0.60(-0.75%)
Jan 08, 2024 80.79 81.66 79.49 80.22 151,918 -0.22(-0.27%)
Jan 05, 2024 82.80 83.17 78.93 80.44 199,435 -3.19(-3.81%)
Jan 04, 2024 87.56 87.69 83.41 83.63 175,367 -3.25(-3.74%)
Jan 03, 2024 89.24 89.60 86.79 86.88 96,774 -3.16(-3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.