Powell Inds Inc (NQ: POWL )

206.51 +5.24 (+2.60%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 142.50 143.27 135.65 136.38 309,201 -5.68(-4.00%)
Mar 28, 2024 139.24 141.76 141.76 142.06 230,166 +2.22(+1.58%)
Mar 27, 2024 140.76 142.00 137.77 139.85 310,116 -0.25(-0.18%)
Mar 26, 2024 144.56 146.09 139.04 140.10 335,146 -4.42(-3.06%)
Mar 25, 2024 145.92 150.41 143.91 144.52 248,450 -0.25(-0.17%)
Mar 22, 2024 141.81 148.38 141.71 144.77 410,101 +2.96(+2.08%)
Mar 21, 2024 139.04 143.17 137.62 141.81 443,878 +3.87(+2.81%)
Mar 20, 2024 145.26 145.56 136.13 137.94 580,451 -7.65(-5.25%)
Mar 19, 2024 151.75 155.34 145.45 145.59 506,843 -7.82(-5.10%)
Mar 18, 2024 161.68 163.96 150.89 153.41 385,453 -7.19(-4.48%)
Mar 15, 2024 160.34 164.71 157.24 160.59 1,631,031 -1.70(-1.05%)
Mar 14, 2024 171.16 171.70 158.23 162.29 384,097 -6.89(-4.07%)
Mar 13, 2024 159.60 170.27 159.60 169.18 499,763 +10.48(+6.61%)
Mar 12, 2024 153.10 159.23 149.77 158.70 363,696 +6.96(+4.59%)
Mar 11, 2024 150.75 154.53 146.99 151.74 305,583 +1.17(+0.78%)
Mar 08, 2024 152.29 156.11 146.72 150.57 490,676 -3.44(-2.24%)
Mar 07, 2024 161.73 165.03 153.16 154.01 623,091 -7.72(-4.77%)
Mar 06, 2024 172.64 173.12 161.18 161.73 448,133 -4.15(-2.50%)
Mar 05, 2024 182.00 182.00 157.02 165.89 598,077 -18.64(-10.10%)
Mar 04, 2024 182.05 197.54 181.63 184.53 452,102 +4.80(+2.67%)
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.