Skip to main content

Powell Inds Inc (NQ: POWL )

137.64 +3.64 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 136.56 139.37 132.68 137.64 585,845 +3.64(+2.72%)
Jul 19, 2024 130.93 135.61 129.16 134.00 702,804 +3.73(+2.86%)
Jul 18, 2024 133.58 134.87 127.01 130.27 401,611 -2.13(-1.61%)
Jul 17, 2024 139.19 139.19 130.63 132.40 613,293 -8.50(-6.03%)
Jul 16, 2024 144.53 146.00 137.69 140.90 427,854 -3.63(-2.51%)
Jul 15, 2024 143.43 150.64 141.00 144.53 297,223 +2.41(+1.70%)
Jul 12, 2024 143.67 146.89 139.51 142.12 272,838 -0.54(-0.38%)
Jul 11, 2024 143.11 146.97 141.09 142.66 227,449 +2.55(+1.82%)
Jul 10, 2024 138.30 140.64 136.26 140.11 290,052 +2.82(+2.05%)
Jul 09, 2024 146.00 146.81 134.54 137.29 355,489 -8.36(-5.74%)
Jul 08, 2024 145.25 151.06 145.20 145.65 253,977 +0.69(+0.48%)
Jul 05, 2024 152.00 153.93 144.73 144.96 292,190 -5.69(-3.78%)
Jul 03, 2024 146.71 152.09 145.69 150.65 228,964 +5.91(+4.08%)
Jul 02, 2024 142.40 146.16 141.73 144.74 221,491 +1.31(+0.91%)
Jul 01, 2024 145.34 146.37 140.50 143.43 356,687 +0.03(+0.02%)
Jun 28, 2024 143.30 146.63 141.13 143.40 820,686 +1.31(+0.92%)
Jun 27, 2024 145.18 148.40 140.33 142.09 510,114 -3.14(-2.16%)
Jun 26, 2024 150.56 152.26 144.07 145.23 345,880 -6.67(-4.39%)
Jun 25, 2024 151.44 153.33 150.00 151.90 158,704 +0.51(+0.34%)
Jun 24, 2024 153.85 156.75 151.07 151.39 226,849 -2.56(-1.66%)
Jun 21, 2024 154.90 156.00 147.36 153.95 756,718 -3.01(-1.92%)
Jun 20, 2024 164.14 166.07 156.52 156.96 292,548 -7.31(-4.45%)
Jun 18, 2024 167.30 167.30 153.41 164.27 386,090 -5.54(-3.26%)
Jun 17, 2024 166.74 170.47 163.59 169.81 209,330 +4.34(+2.62%)
Jun 14, 2024 173.55 173.55 163.59 165.47 195,021 -10.69(-6.07%)
Jun 13, 2024 173.65 177.24 168.07 176.16 193,576 +3.01(+1.74%)
Jun 12, 2024 168.03 178.41 167.26 173.15 298,974 +8.53(+5.18%)
Jun 11, 2024 168.87 172.61 164.09 164.62 307,046 -6.23(-3.65%)
Jun 10, 2024 159.00 172.63 157.97 170.85 465,215 +11.82(+7.43%)
Jun 07, 2024 157.00 159.59 155.00 159.03 206,823 +0.96(+0.61%)
Jun 06, 2024 160.00 161.30 154.44 158.07 208,579 -2.80(-1.74%)
Jun 05, 2024 158.44 163.12 158.44 160.87 263,149 +3.76(+2.39%)
Jun 04, 2024 167.68 168.00 153.02 157.11 536,596 -14.23(-8.31%)
Jun 03, 2024 181.75 183.05 163.84 171.34 496,000 -8.52(-4.74%)
May 31, 2024 205.31 206.99 177.06 179.86 553,152 -26.09(-12.67%)
May 30, 2024 206.40 209.13 202.02 205.95 276,197 +1.33(+0.65%)
May 29, 2024 202.14 206.54 197.36 204.62 252,568 -1.52(-0.74%)
May 28, 2024 206.16 209.14 197.21 206.14 413,517 +4.87(+2.42%)
May 24, 2024 186.18 202.36 185.93 201.27 390,341 +16.54(+8.95%)
May 23, 2024 196.72 201.20 184.02 184.73 509,266 -9.96(-5.12%)
May 22, 2024 187.07 195.38 181.69 194.69 616,227 +6.74(+3.59%)
May 21, 2024 165.00 191.03 165.00 187.95 824,676 +22.80(+13.81%)
May 20, 2024 158.64 166.47 158.64 165.15 185,326 +7.03(+4.45%)
May 17, 2024 164.16 165.11 156.93 158.12 243,760 -5.52(-3.37%)
May 16, 2024 168.02 168.88 162.37 163.64 181,694 -3.62(-2.16%)
May 15, 2024 160.42 168.53 160.42 167.26 220,678 +8.17(+5.14%)
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 156.05 158.68 153.75 157.86 189,751 +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%)
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.