• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Powell Inds Inc (NQ: POWL )

    278.53 -21.98 (-7.31%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 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 (%)
    Nov 15, 2024 290.85 299.12 269.57 278.53 658,123 -21.98(-7.31%)
    Nov 14, 2024 317.23 319.74 293.91 300.51 525,297 -16.72(-5.27%)
    Nov 13, 2024 344.90 346.28 316.07 317.23 685,424 -26.63(-7.74%)
    Nov 12, 2024 347.33 353.00 338.00 343.86 356,631 -8.51(-2.42%)
    Nov 11, 2024 361.45 364.98 350.61 352.37 317,622 +6.00(+1.73%)
    Nov 08, 2024 337.25 352.75 333.06 346.37 325,651 +8.81(+2.61%)
    Nov 07, 2024 346.42 349.00 332.42 337.56 398,838 -10.21(-2.94%)
    Nov 06, 2024 320.72 350.48 307.43 347.77 618,827 +53.38(+18.13%)
    Nov 05, 2024 271.71 295.90 271.71 294.39 322,061 +25.54(+9.50%)
    Nov 04, 2024 273.23 281.99 266.22 268.85 481,304 -10.48(-3.75%)
    Nov 01, 2024 257.51 280.77 257.51 279.33 587,426 +24.35(+9.55%)
    Oct 31, 2024 253.18 257.07 248.04 254.98 269,047 +0.58(+0.23%)
    Oct 30, 2024 259.79 261.05 248.86 254.40 409,688 -6.96(-2.66%)
    Oct 29, 2024 255.59 262.58 252.09 261.36 418,603 +1.92(+0.74%)
    Oct 28, 2024 259.66 266.76 258.33 259.44 264,565 +5.13(+2.02%)
    Oct 25, 2024 252.95 257.94 250.30 254.31 232,092 +4.60(+1.84%)
    Oct 24, 2024 255.56 258.97 248.53 249.71 292,145 -5.46(-2.14%)
    Oct 23, 2024 262.56 263.45 245.99 255.17 540,283 -11.92(-4.46%)
    Oct 22, 2024 275.99 278.00 264.73 267.09 365,760 -12.87(-4.60%)
    Oct 21, 2024 271.00 280.71 268.16 279.96 298,024 +8.63(+3.18%)
    Oct 18, 2024 277.12 278.00 270.86 271.33 222,758 -4.25(-1.54%)
    Oct 17, 2024 283.57 284.45 274.03 275.58 339,774 -4.81(-1.72%)
    Oct 16, 2024 269.84 281.76 268.50 280.39 367,396 +15.84(+5.99%)
    Oct 15, 2024 264.59 266.38 252.63 264.55 334,942 -1.93(-0.72%)
    Oct 14, 2024 262.90 268.52 261.46 266.48 284,193 +3.51(+1.33%)
    Oct 11, 2024 246.66 263.50 246.65 262.97 378,723 +15.94(+6.45%)
    Oct 10, 2024 252.55 253.85 235.55 247.03 471,522 -7.98(-3.13%)
    Oct 09, 2024 254.86 260.55 252.51 255.01 543,670 +2.84(+1.13%)
    Oct 08, 2024 245.01 253.46 240.16 252.17 400,489 +6.16(+2.50%)
    Oct 07, 2024 244.63 254.09 242.50 246.01 426,862 +3.02(+1.24%)
    Oct 04, 2024 239.03 248.07 237.47 242.99 431,990 +10.77(+4.64%)
    Oct 03, 2024 231.64 242.00 225.33 232.22 414,790 +0.62(+0.27%)
    Oct 02, 2024 230.25 233.00 225.54 231.60 434,960 +3.09(+1.35%)
    Oct 01, 2024 220.27 230.02 214.20 228.51 443,513 +6.52(+2.94%)
    Sep 30, 2024 218.00 226.00 216.21 221.99 248,850 +2.90(+1.32%)
    Sep 27, 2024 216.67 223.59 213.20 219.09 898,605 +3.33(+1.54%)
    Sep 26, 2024 219.50 220.68 212.57 215.76 196,405 +4.06(+1.92%)
    Sep 25, 2024 218.31 223.96 210.79 211.70 400,960 -6.61(-3.03%)
    Sep 24, 2024 217.34 223.22 214.44 218.31 374,046 +1.61(+0.74%)
    Sep 23, 2024 208.46 219.77 206.50 216.70 673,559 +10.36(+5.02%)
    Sep 20, 2024 192.76 208.15 192.38 206.34 761,741 +13.57(+7.04%)
    Sep 19, 2024 187.96 194.26 183.51 192.77 546,992 +12.04(+6.66%)
    Sep 18, 2024 175.85 186.63 175.85 180.73 445,555 +6.29(+3.61%)
    Sep 17, 2024 171.43 178.65 171.43 174.44 314,539 +4.32(+2.54%)
    Sep 16, 2024 169.12 171.59 166.27 170.12 177,162 +1.83(+1.08%)
    Sep 13, 2024 168.68 172.43 167.66 168.29 243,074 +1.25(+0.75%)
    Sep 12, 2024 163.05 170.92 161.79 167.04 260,780 +4.52(+2.78%)
    Sep 11, 2024 156.00 163.94 152.22 162.52 230,070 +6.43(+4.12%)
    Sep 10, 2024 156.00 157.00 152.82 156.09 303,350 +0.68(+0.44%)
    Sep 09, 2024 151.49 156.36 151.49 155.41 368,842 +5.18(+3.45%)
    Sep 06, 2024 149.60 152.02 146.38 150.23 358,318 +0.86(+0.58%)
    Sep 05, 2024 152.82 153.75 147.47 149.37 496,428 -3.86(-2.52%)
    Sep 04, 2024 151.09 156.80 150.98 153.23 376,350 +0.62(+0.41%)
    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.