Skip to main content

Powell Inds Inc (NQ: POWL )

156.96 -7.31 (-4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.