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

Powell Inds Inc (NQ: POWL )

219.09 +3.33 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 219.50 220.68 212.57 215.76 196,405 +4.06(+1.92%)
Sep 25, 2024 218.31 223.96 210.79 211.70 400,960 -6.61(-3.03%)
Sep 24, 2024 217.34 223.22 214.44 218.31 374,046 +1.61(+0.74%)
Sep 23, 2024 208.46 219.77 206.50 216.70 673,559 +10.36(+5.02%)
Sep 20, 2024 192.76 208.15 192.38 206.34 761,741 +13.57(+7.04%)
Sep 19, 2024 187.96 194.26 183.51 192.77 546,992 +12.04(+6.66%)
Sep 18, 2024 175.85 186.63 175.85 180.73 445,555 +6.29(+3.61%)
Sep 17, 2024 171.43 178.65 171.43 174.44 314,539 +4.32(+2.54%)
Sep 16, 2024 169.12 171.59 166.27 170.12 177,162 +1.83(+1.08%)
Sep 13, 2024 168.68 172.43 167.66 168.29 243,074 +1.25(+0.75%)
Sep 12, 2024 163.05 170.92 161.79 167.04 260,780 +4.52(+2.78%)
Sep 11, 2024 156.00 163.94 152.22 162.52 230,070 +6.43(+4.12%)
Sep 10, 2024 156.00 157.00 152.82 156.09 303,350 +0.68(+0.44%)
Sep 09, 2024 151.49 156.36 151.49 155.41 368,842 +5.18(+3.45%)
Sep 06, 2024 149.60 152.02 146.38 150.23 358,318 +0.86(+0.58%)
Sep 05, 2024 152.82 153.75 147.47 149.37 496,428 -3.86(-2.52%)
Sep 04, 2024 151.09 156.80 150.98 153.23 376,350 +0.62(+0.41%)
Sep 03, 2024 165.12 166.64 151.40 152.61 591,868 -14.83(-8.86%)
Aug 30, 2024 162.50 167.72 161.81 167.44 387,823 +4.64(+2.85%)
Aug 29, 2024 165.26 168.87 162.60 162.80 397,135 -1.87(-1.14%)
Aug 28, 2024 181.88 182.63 162.81 164.67 931,536 -18.33(-10.02%)
Aug 27, 2024 190.25 190.85 181.45 183.00 296,953 -9.83(-5.10%)
Aug 26, 2024 195.38 198.49 191.98 192.83 433,784 +0.05(+0.03%)
Aug 23, 2024 178.07 193.58 178.07 192.78 400,518 +14.76(+8.29%)
Aug 22, 2024 175.61 184.81 175.61 178.02 426,253 +4.07(+2.34%)
Aug 21, 2024 173.20 174.24 167.47 173.95 408,821 +0.50(+0.29%)
Aug 20, 2024 177.89 181.97 172.19 173.45 443,417 +2.41(+1.41%)
Aug 19, 2024 169.00 174.00 166.01 171.04 413,698 +2.51(+1.49%)
Aug 16, 2024 166.12 168.58 162.56 168.53 236,951 +1.53(+0.92%)
Aug 15, 2024 161.00 170.77 160.03 167.00 315,429 +10.33(+6.59%)
Aug 14, 2024 161.86 164.00 154.17 156.67 304,278 -5.20(-3.21%)
Aug 13, 2024 164.31 165.48 159.74 161.87 192,891 -1.32(-0.81%)
Aug 12, 2024 164.73 168.71 161.59 163.18 193,742 -1.17(-0.71%)
Aug 09, 2024 163.75 164.49 159.74 164.35 197,839 +0.12(+0.08%)
Aug 08, 2024 161.19 164.52 155.10 164.23 196,027 +8.74(+5.62%)
Aug 07, 2024 168.06 168.36 154.99 155.49 400,896 -7.96(-4.87%)
Aug 06, 2024 153.78 164.73 151.75 163.44 358,666 +11.56(+7.61%)
Aug 05, 2024 143.76 160.59 142.77 151.88 576,862 -1.33(-0.87%)
Aug 02, 2024 154.52 154.73 147.09 153.21 525,368 -7.64(-4.75%)
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.