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

Powell Inds Inc (NQ: POWL )

206.34 +13.57 (+7.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 178.40 187.12 176.62 184.63 413,346 +9.57(+5.47%)
Feb 28, 2024 171.25 175.91 170.93 175.06 235,623 +3.82(+2.23%)
Feb 27, 2024 167.31 173.85 167.06 171.25 348,051 +5.21(+3.14%)
Feb 26, 2024 162.25 170.55 162.25 166.03 356,178 +4.85(+3.01%)
Feb 23, 2024 155.59 162.50 154.23 161.18 186,205 +5.67(+3.65%)
Feb 22, 2024 154.61 158.92 151.56 155.51 271,675 +2.08(+1.36%)
Feb 21, 2024 149.51 158.33 147.75 153.43 335,599 +3.54(+2.36%)
Feb 20, 2024 151.97 155.50 147.73 149.89 350,991 -3.16(-2.06%)
Feb 16, 2024 156.16 157.40 152.70 153.05 229,018 -2.43(-1.56%)
Feb 15, 2024 154.40 157.13 150.19 155.48 235,268 +3.09(+2.03%)
Feb 14, 2024 149.96 156.65 149.96 152.39 288,091 +5.13(+3.49%)
Feb 13, 2024 148.28 151.74 142.41 147.25 320,946 -4.69(-3.09%)
Feb 12, 2024 148.00 152.88 147.43 151.94 348,210 +5.43(+3.71%)
Feb 09, 2024 141.01 147.34 140.84 146.51 289,948 +6.23(+4.44%)
Feb 08, 2024 132.36 141.46 131.84 140.28 250,328 +8.84(+6.73%)
Feb 07, 2024 126.48 137.16 125.79 131.44 301,842 +6.04(+4.82%)
Feb 06, 2024 127.20 127.38 123.02 125.40 270,047 -1.50(-1.18%)
Feb 05, 2024 123.19 127.51 119.01 126.90 446,691 +4.61(+3.77%)
Feb 02, 2024 115.46 123.38 110.94 122.29 496,329 +6.88(+5.96%)
Feb 01, 2024 119.40 119.58 112.19 115.42 520,444 -2.52(-2.14%)
Jan 31, 2024 99.75 124.86 99.75 117.94 1,576,997 +36.76(+45.28%)
Jan 30, 2024 79.43 81.84 79.03 81.18 277,095 +1.75(+2.20%)
Jan 29, 2024 76.85 79.72 76.85 79.43 208,085 +2.98(+3.90%)
Jan 26, 2024 77.48 77.67 75.91 76.44 178,665 -0.29(-0.38%)
Jan 25, 2024 78.46 78.72 76.16 76.73 120,986 -1.08(-1.39%)
Jan 24, 2024 79.15 79.15 77.39 77.82 148,486 -0.19(-0.24%)
Jan 23, 2024 81.43 81.97 77.94 78.01 147,717 -2.73(-3.38%)
Jan 22, 2024 81.15 83.53 80.10 80.73 196,377 +0.93(+1.16%)
Jan 19, 2024 81.30 81.30 77.51 79.81 225,801 -1.45(-1.79%)
Jan 18, 2024 80.93 81.99 80.17 81.26 167,439 +0.48(+0.59%)
Jan 17, 2024 80.10 80.95 80.10 80.78 86,814 +0.14(+0.17%)
Jan 16, 2024 80.39 80.64 78.82 80.64 133,419 -0.09(-0.11%)
Jan 12, 2024 80.59 81.42 79.72 80.73 114,922 +0.65(+0.81%)
Jan 11, 2024 79.72 80.49 79.01 80.09 145,678 +0.41(+0.51%)
Jan 10, 2024 79.38 80.20 79.01 79.68 92,232 +0.19(+0.24%)
Jan 09, 2024 78.60 80.12 77.38 79.49 122,259 -0.60(-0.75%)
Jan 08, 2024 80.65 81.52 79.36 80.09 152,166 -0.22(-0.27%)
Jan 05, 2024 82.66 83.03 78.80 80.31 199,762 -3.18(-3.81%)
Jan 04, 2024 87.42 87.55 83.27 83.49 175,654 -3.24(-3.74%)
Jan 03, 2024 89.09 89.45 86.64 86.73 96,932 -3.15(-3.51%)
Jan 02, 2024 86.62 90.70 86.59 89.89 212,671 +1.93(+2.19%)
Dec 29, 2023 89.00 89.05 86.47 87.96 106,225 -0.80(-0.90%)
Dec 28, 2023 87.56 89.22 85.84 88.75 117,213 +0.84(+0.95%)
Dec 27, 2023 89.11 89.65 87.76 87.92 79,420 -0.87(-0.98%)
Dec 26, 2023 87.61 90.45 87.57 88.78 102,655 +0.70(+0.79%)
Dec 22, 2023 90.40 90.52 87.83 88.09 130,235 -1.79(-1.99%)
Dec 21, 2023 91.42 93.09 89.14 89.88 116,479 -0.30(-0.33%)
Dec 20, 2023 95.59 96.01 90.11 90.18 207,701 -5.38(-5.63%)
Dec 19, 2023 91.42 97.14 91.42 95.56 266,198 +4.45(+4.88%)
Dec 18, 2023 91.65 92.36 89.95 91.11 189,540 +1.29(+1.44%)
Dec 15, 2023 88.67 92.53 88.67 89.82 1,032,672 +1.80(+2.05%)
Dec 14, 2023 88.83 89.94 86.66 88.02 207,757 +0.75(+0.86%)
Dec 13, 2023 88.03 88.89 83.82 87.27 237,305 -0.53(-0.60%)
Dec 12, 2023 89.80 91.71 87.56 87.80 203,932 -2.76(-3.04%)
Dec 11, 2023 86.73 92.39 86.45 90.55 335,751 +4.96(+5.80%)
Dec 08, 2023 85.35 89.45 85.35 85.59 203,816 +0.43(+0.50%)
Dec 07, 2023 82.82 85.16 80.93 85.16 158,235 +2.57(+3.11%)
Dec 06, 2023 90.02 90.73 74.67 82.59 474,212 -5.27(-6.00%)
Dec 05, 2023 92.68 92.71 87.27 87.87 306,656 -2.59(-2.86%)
Dec 04, 2023 85.72 91.10 85.70 90.45 258,405 +6.24(+7.41%)
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.