Skip to main content

Powell Inds Inc (NQ: POWL )

163.05 +1.34 (+0.83%)
Streaming Delayed Price Updated: 9:33 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 156.10 163.03 154.74 161.71 185,594 +5.69(+3.65%)
Feb 22, 2024 155.12 159.44 152.06 156.02 270,783 +2.09(+1.36%)
Feb 21, 2024 150.00 158.85 148.24 153.93 334,497 +3.55(+2.36%)
Feb 20, 2024 152.47 156.01 148.22 150.38 349,839 -3.17(-2.06%)
Feb 16, 2024 156.68 157.91 153.20 153.55 228,266 -2.44(-1.56%)
Feb 15, 2024 154.91 157.65 150.69 155.99 234,496 +3.10(+2.03%)
Feb 14, 2024 150.45 157.17 150.45 152.89 287,145 +5.15(+3.49%)
Feb 13, 2024 148.77 152.24 142.88 147.74 319,893 -4.70(-3.09%)
Feb 12, 2024 148.49 153.38 147.91 152.44 347,067 +5.45(+3.71%)
Feb 09, 2024 141.47 147.82 141.31 146.99 288,996 +6.25(+4.44%)
Feb 08, 2024 132.80 141.92 132.27 140.75 249,506 +8.87(+6.73%)
Feb 07, 2024 126.90 137.61 126.20 131.87 300,851 +6.06(+4.82%)
Feb 06, 2024 127.62 127.80 123.43 125.81 269,161 -1.51(-1.18%)
Feb 05, 2024 123.59 127.93 119.40 127.32 445,224 +4.62(+3.77%)
Feb 02, 2024 115.84 123.78 111.31 122.70 494,699 +6.90(+5.96%)
Feb 01, 2024 119.79 119.97 112.56 115.80 518,735 -2.52(-2.13%)
Jan 31, 2024 100.08 125.27 100.08 118.32 1,571,818 +36.88(+45.27%)
Jan 30, 2024 79.69 82.11 79.29 81.45 276,185 +1.76(+2.20%)
Jan 29, 2024 77.11 79.98 77.11 79.69 207,401 +2.99(+3.90%)
Jan 26, 2024 77.73 77.92 76.16 76.70 178,079 -0.29(-0.38%)
Jan 25, 2024 78.72 78.98 76.41 76.99 120,589 -1.09(-1.39%)
Jan 24, 2024 79.41 79.41 77.64 78.07 147,998 -0.19(-0.24%)
Jan 23, 2024 81.70 82.24 78.19 78.26 147,232 -2.74(-3.38%)
Jan 22, 2024 81.42 83.80 80.37 81.00 195,732 +0.93(+1.16%)
Jan 19, 2024 81.57 81.57 77.76 80.07 225,059 -1.46(-1.79%)
Jan 18, 2024 81.20 82.26 80.43 81.53 166,889 +0.48(+0.59%)
Jan 17, 2024 80.36 81.22 80.36 81.05 86,529 +0.14(+0.17%)
Jan 16, 2024 80.65 80.91 79.08 80.91 132,981 -0.09(-0.11%)
Jan 12, 2024 80.86 81.69 79.98 81.00 114,544 +0.65(+0.81%)
Jan 11, 2024 79.98 80.76 79.27 80.35 145,199 +0.41(+0.51%)
Jan 10, 2024 79.64 80.46 79.27 79.94 91,929 +0.19(+0.24%)
Jan 09, 2024 78.86 80.38 77.63 79.75 121,858 -0.60(-0.75%)
Jan 08, 2024 80.92 81.79 79.62 80.35 151,667 -0.22(-0.27%)
Jan 05, 2024 82.94 83.31 79.06 80.57 199,106 -3.19(-3.81%)
Jan 04, 2024 87.71 87.84 83.54 83.76 175,077 -3.25(-3.74%)
Jan 03, 2024 89.38 89.75 86.93 87.02 96,614 -3.16(-3.51%)
Jan 02, 2024 86.91 91.00 86.88 90.18 211,972 +1.94(+2.19%)
Dec 29, 2023 89.29 89.34 86.76 88.25 105,876 -0.80(-0.90%)
Dec 28, 2023 87.85 89.51 86.12 89.05 116,828 +0.84(+0.95%)
Dec 27, 2023 89.40 89.94 88.05 88.21 79,159 -0.87(-0.98%)
Dec 26, 2023 87.90 90.75 87.86 89.08 102,318 +0.70(+0.79%)
Dec 22, 2023 90.70 90.82 88.12 88.38 129,808 -1.80(-1.99%)
Dec 21, 2023 91.72 93.40 89.43 90.17 116,097 -0.30(-0.33%)
Dec 20, 2023 95.90 96.32 90.40 90.47 207,019 -5.40(-5.63%)
Dec 19, 2023 91.72 97.46 91.72 95.87 265,324 +4.46(+4.88%)
Dec 18, 2023 91.95 92.66 90.25 91.41 188,917 +1.30(+1.44%)
Dec 15, 2023 88.97 92.84 88.97 90.11 1,029,281 +1.81(+2.05%)
Dec 14, 2023 89.13 90.23 86.95 88.31 207,075 +0.75(+0.86%)
Dec 13, 2023 88.32 89.19 84.09 87.56 236,526 -0.53(-0.60%)
Dec 12, 2023 90.09 92.01 87.85 88.09 203,262 -2.77(-3.04%)
Dec 11, 2023 87.02 92.70 86.74 90.85 334,648 +4.98(+5.80%)
Dec 08, 2023 85.63 89.74 85.63 85.87 203,147 +0.43(+0.50%)
Dec 07, 2023 83.10 85.44 81.20 85.44 157,715 +2.58(+3.11%)
Dec 06, 2023 90.31 91.03 74.92 82.87 472,655 -5.29(-6.00%)
Dec 05, 2023 92.99 93.02 87.56 88.16 305,649 -2.60(-2.86%)
Dec 04, 2023 86.00 91.40 86.00 90.75 257,556 +6.26(+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.