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

Powell Inds Inc (NQ: POWL )

165.57 +6.48 (+4.07%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 15, 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 (%)
May 14, 2024 162.04 164.45 156.34 159.09 242,683 -1.06(-0.66%)
May 13, 2024 169.61 170.79 159.48 160.16 302,767 -7.80(-4.64%)
May 10, 2024 166.70 175.31 165.36 167.95 395,477 +2.87(+1.74%)
May 09, 2024 157.89 166.83 156.57 165.09 340,343 +7.23(+4.58%)
May 08, 2024 156.05 158.68 153.75 157.86 189,763 +0.36(+0.23%)
May 07, 2024 161.31 164.97 156.13 157.50 206,594 -3.81(-2.36%)
May 06, 2024 160.99 169.85 160.97 161.31 297,510 +1.63(+1.02%)
May 03, 2024 161.89 163.47 156.04 159.69 317,726 -0.63(-0.39%)
May 02, 2024 173.59 173.72 154.58 160.31 490,648 -9.41(-5.55%)
May 01, 2024 182.70 183.19 158.85 169.73 1,095,724 +26.97(+18.89%)
Apr 30, 2024 149.52 150.16 141.15 142.76 373,097 -6.65(-4.45%)
Apr 29, 2024 149.75 153.77 145.63 149.41 242,343 +0.84(+0.56%)
Apr 26, 2024 146.58 149.65 144.11 148.57 235,680 +2.51(+1.72%)
Apr 25, 2024 145.82 148.18 140.05 146.07 351,934 -2.91(-1.96%)
Apr 24, 2024 147.16 156.99 146.26 148.98 534,248 +5.83(+4.07%)
Apr 23, 2024 136.94 144.56 136.94 143.15 284,201 +7.25(+5.33%)
Apr 22, 2024 131.58 138.02 130.53 135.91 357,129 +5.78(+4.44%)
Apr 19, 2024 127.28 132.42 126.59 130.12 363,757 +2.20(+1.72%)
Apr 18, 2024 124.09 129.14 122.84 127.93 259,465 +4.69(+3.81%)
Apr 17, 2024 125.47 126.69 121.80 123.24 165,247 -1.95(-1.56%)
Apr 16, 2024 126.04 126.29 123.45 125.18 153,355 -1.12(-0.89%)
Apr 15, 2024 127.18 128.08 123.46 126.30 285,874 +0.56(+0.44%)
Apr 12, 2024 128.07 129.81 125.24 125.74 213,331 -3.93(-3.03%)
Apr 11, 2024 130.94 132.07 127.84 129.68 168,614 -1.16(-0.89%)
Apr 10, 2024 129.78 132.63 127.47 130.83 226,930 -1.05(-0.79%)
Apr 09, 2024 136.48 138.03 131.62 131.88 231,568 -5.37(-3.91%)
Apr 08, 2024 138.23 141.72 136.90 137.25 183,628 -0.74(-0.54%)
Apr 05, 2024 131.44 142.54 131.09 137.99 351,849 +6.83(+5.21%)
Apr 04, 2024 135.78 138.10 131.04 131.16 271,609 -3.29(-2.45%)
Apr 03, 2024 134.68 137.26 133.60 134.46 206,139 -0.34(-0.25%)
Apr 02, 2024 135.78 136.26 132.81 134.80 221,722 -1.59(-1.16%)
Apr 01, 2024 142.50 143.27 135.65 136.38 309,201 -5.68(-4.00%)
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%)
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.