Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powell Inds Inc (NQ: POWL )

158.12 -5.52 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 164.16 165.11 156.93 158.12 243,644 -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%)
Mar 01, 2024 185.42 187.96 174.82 179.72 398,232 -5.21(-2.82%)
Feb 29, 2024 178.69 187.43 176.91 184.93 412,670 +9.58(+5.47%)
Feb 28, 2024 171.53 176.20 171.21 175.35 235,238 +3.82(+2.23%)
Feb 27, 2024 167.58 174.14 167.33 171.53 347,483 +5.22(+3.14%)
Feb 26, 2024 162.51 170.83 162.51 166.31 355,596 +4.86(+3.01%)
Feb 23, 2024 155.84 162.76 154.48 161.44 185,901 +5.68(+3.65%)
Feb 22, 2024 154.86 159.18 151.81 155.76 271,231 +2.09(+1.36%)
Feb 21, 2024 149.75 158.59 148.00 153.68 335,050 +3.54(+2.36%)
Feb 20, 2024 152.22 155.76 147.97 150.13 350,417 -3.16(-2.06%)
Feb 16, 2024 156.42 157.65 152.95 153.30 228,643 -2.44(-1.56%)
Feb 15, 2024 154.65 157.38 150.44 155.73 234,884 +3.09(+2.03%)
Feb 14, 2024 150.20 156.91 150.20 152.64 287,620 +5.14(+3.49%)
Feb 13, 2024 148.52 151.98 142.64 147.50 320,422 -4.70(-3.09%)
Feb 12, 2024 148.25 153.13 147.67 152.19 347,641 +5.44(+3.71%)
Feb 09, 2024 141.24 147.58 141.08 146.75 289,474 +6.24(+4.44%)
Feb 08, 2024 132.58 141.69 132.05 140.51 249,919 +8.86(+6.73%)
Feb 07, 2024 126.69 137.38 125.99 131.65 301,348 +6.05(+4.82%)
Feb 06, 2024 127.41 127.59 123.22 125.60 269,606 -1.51(-1.18%)
Feb 05, 2024 123.39 127.72 119.20 127.11 445,961 +4.61(+3.77%)
Feb 02, 2024 115.65 123.58 111.12 122.49 495,518 +6.89(+5.96%)
Feb 01, 2024 119.59 119.77 112.37 115.61 519,593 -2.52(-2.13%)
Jan 31, 2024 99.91 125.06 99.91 118.13 1,574,419 +36.82(+45.28%)
Jan 30, 2024 79.56 81.97 79.16 81.31 276,642 +1.75(+2.20%)
Jan 29, 2024 76.98 79.85 76.98 79.56 207,745 +2.99(+3.90%)
Jan 26, 2024 77.61 77.80 76.03 76.57 178,373 -0.29(-0.38%)
Jan 25, 2024 78.59 78.85 76.28 76.86 120,788 -1.09(-1.39%)
Jan 24, 2024 79.28 79.28 77.52 77.95 148,243 -0.19(-0.24%)
Jan 23, 2024 81.56 82.10 78.06 78.13 147,476 -2.73(-3.38%)
Jan 22, 2024 81.28 83.67 80.23 80.87 196,056 +0.93(+1.16%)
Jan 19, 2024 81.43 81.43 77.64 79.94 225,431 -1.46(-1.79%)
Jan 18, 2024 81.06 82.12 80.30 81.39 167,165 +0.48(+0.59%)
Jan 17, 2024 80.23 81.08 80.23 80.92 86,672 +0.14(+0.17%)
Jan 16, 2024 80.52 80.78 78.95 80.78 133,201 -0.09(-0.11%)
Jan 12, 2024 80.73 81.55 79.85 80.87 114,734 +0.65(+0.81%)
Jan 11, 2024 79.85 80.63 79.14 80.22 145,440 +0.41(+0.51%)
Jan 10, 2024 79.51 80.33 79.14 79.81 92,081 +0.19(+0.24%)
Jan 09, 2024 78.73 80.25 77.50 79.62 122,060 -0.60(-0.75%)
Jan 08, 2024 80.79 81.66 79.49 80.22 151,918 -0.22(-0.27%)
Jan 05, 2024 82.80 83.17 78.93 80.44 199,435 -3.19(-3.81%)
Jan 04, 2024 87.56 87.69 83.41 83.63 175,367 -3.25(-3.74%)
Jan 03, 2024 89.24 89.60 86.79 86.88 96,774 -3.16(-3.51%)
Jan 02, 2024 86.77 90.85 86.74 90.03 212,323 +1.93(+2.19%)
Dec 29, 2023 89.15 89.20 86.62 88.10 106,051 -0.80(-0.90%)
Dec 28, 2023 87.70 89.37 85.98 88.90 117,022 +0.84(+0.95%)
Dec 27, 2023 89.26 89.79 87.90 88.06 79,290 -0.87(-0.97%)
Dec 26, 2023 87.75 90.60 87.71 88.93 102,487 +0.70(+0.79%)
Dec 22, 2023 90.55 90.67 87.97 88.23 130,023 -1.79(-1.99%)
Dec 21, 2023 91.57 93.24 89.29 90.02 116,289 -0.30(-0.33%)
Dec 20, 2023 95.74 96.16 90.25 90.32 207,361 -5.39(-5.63%)
Dec 19, 2023 91.57 97.30 91.57 95.72 265,763 +4.45(+4.88%)
Dec 18, 2023 91.80 92.51 90.10 91.26 189,230 +1.30(+1.44%)
Dec 15, 2023 88.82 92.69 88.82 89.96 1,030,984 +1.80(+2.05%)
Dec 14, 2023 88.98 90.08 86.81 88.16 207,417 +0.75(+0.86%)
Dec 13, 2023 88.17 89.04 83.95 87.41 236,917 -0.53(-0.60%)
Dec 12, 2023 89.94 91.86 87.70 87.94 203,599 -2.76(-3.04%)
Dec 11, 2023 86.88 92.55 86.60 90.70 335,202 +4.97(+5.80%)
Dec 08, 2023 85.49 89.60 85.49 85.73 203,483 +0.43(+0.50%)
Dec 07, 2023 82.96 85.30 81.06 85.30 157,976 +2.57(+3.11%)
Dec 06, 2023 90.16 90.88 74.80 82.73 473,437 -5.28(-6.00%)
Dec 05, 2023 92.83 92.86 87.41 88.01 306,155 -2.59(-2.86%)
Dec 04, 2023 85.86 91.25 85.86 90.60 257,983 +6.25(+7.41%)
Dec 01, 2023 82.22 85.38 82.22 84.35 106,014 +1.47(+1.78%)
Nov 30, 2023 79.71 83.13 79.25 82.88 168,605 +3.17(+3.98%)
Nov 29, 2023 79.78 80.59 79.12 79.71 107,146 +0.09(+0.11%)
Nov 28, 2023 84.87 86.42 79.61 79.62 111,096 -4.97(-5.88%)
Nov 27, 2023 85.54 85.54 83.13 84.59 84,806 -0.91(-1.06%)
Nov 24, 2023 83.81 86.50 83.37 85.50 55,730 +2.26(+2.72%)
Nov 22, 2023 83.24 84.16 81.87 83.24 67,001 +0.29(+0.35%)
Nov 21, 2023 83.90 84.19 82.14 82.95 81,102 -1.47(-1.74%)
Nov 20, 2023 84.48 85.80 83.59 84.41 97,013 -0.07(-0.08%)
Nov 17, 2023 82.52 84.84 82.52 84.48 72,156 +2.59(+3.16%)
Nov 16, 2023 84.36 85.37 80.88 81.89 105,773 -2.13(-2.54%)
Nov 15, 2023 86.59 87.53 83.74 84.02 78,377 -2.68(-3.09%)
Nov 14, 2023 83.92 86.71 82.47 86.71 138,352 +4.85(+5.92%)
Nov 13, 2023 83.06 83.66 81.41 81.86 74,262 -1.45(-1.74%)
Nov 10, 2023 82.51 84.84 82.51 83.31 84,213 +0.84(+1.02%)
Nov 09, 2023 82.47 83.63 82.22 82.47 87,867 +0.04(+0.05%)
Nov 08, 2023 81.57 82.90 81.02 82.43 116,382 +0.83(+1.02%)
Nov 07, 2023 79.61 81.84 79.24 81.59 126,122 +1.57(+1.96%)
Nov 06, 2023 79.72 80.42 77.54 80.02 65,073 +0.46(+0.57%)
Nov 03, 2023 78.96 80.87 78.96 79.56 62,923 +1.84(+2.36%)
Nov 02, 2023 78.65 79.57 76.45 77.73 109,703 +0.47(+0.60%)
Nov 01, 2023 76.49 77.52 75.72 77.26 65,937 +1.11(+1.46%)
Oct 31, 2023 75.00 76.45 73.55 76.15 65,905 +1.21(+1.62%)
Oct 30, 2023 74.73 75.66 74.38 74.94 65,591 +1.30(+1.77%)
Oct 27, 2023 73.36 74.21 72.36 73.63 57,709 -0.02(-0.03%)
Oct 26, 2023 74.00 74.68 72.32 73.65 52,140 -0.48(-0.64%)
Oct 25, 2023 73.64 75.60 73.51 74.13 78,553 +0.51(+0.69%)
Oct 24, 2023 73.57 74.72 73.13 73.62 76,660 +1.23(+1.70%)
Oct 23, 2023 73.07 74.15 72.03 72.39 73,673 -1.20(-1.63%)
Oct 20, 2023 74.54 74.80 72.71 73.59 130,151 -0.99(-1.33%)
Oct 19, 2023 76.40 76.68 73.72 74.59 135,811 -1.95(-2.54%)
Oct 18, 2023 81.82 81.82 76.25 76.53 111,117 -5.20(-6.36%)
Oct 17, 2023 80.78 83.75 80.78 81.73 82,540 +0.69(+0.85%)
Oct 16, 2023 79.77 83.53 79.93 81.04 135,088 +1.02(+1.28%)
Oct 13, 2023 85.75 85.91 79.62 80.02 209,100 -5.03(-5.91%)
Oct 12, 2023 89.55 90.69 84.18 85.05 182,491 -3.77(-4.25%)
Oct 11, 2023 85.56 89.74 85.56 88.82 168,129 +3.34(+3.90%)
Oct 10, 2023 85.91 87.79 85.33 85.49 111,522 +0.24(+0.28%)
Oct 09, 2023 83.94 88.29 83.94 85.25 154,787 +2.14(+2.57%)
Oct 06, 2023 81.23 83.63 80.59 83.11 65,282 +1.36(+1.66%)
Oct 05, 2023 82.92 84.38 81.21 81.75 70,272 -1.02(-1.24%)
Oct 04, 2023 81.47 83.61 80.72 82.77 83,338 +1.45(+1.78%)
Oct 03, 2023 81.94 83.28 79.47 81.32 92,881 -1.16(-1.41%)
Oct 02, 2023 82.11 83.86 80.82 82.49 142,038 +0.13(+0.16%)
Sep 29, 2023 86.20 86.31 82.14 82.36 137,056 -3.78(-4.39%)
Sep 28, 2023 81.66 86.37 81.56 86.14 143,257 +4.64(+5.69%)
Sep 27, 2023 79.41 81.95 79.41 81.50 73,115 +2.88(+3.66%)
Sep 26, 2023 79.48 80.59 78.04 78.62 124,895 -0.04(-0.05%)
Sep 25, 2023 76.46 78.97 78.00 78.66 102,654 +2.50(+3.29%)
Sep 22, 2023 76.41 77.09 76.03 76.16 59,248 -0.25(-0.32%)
Sep 21, 2023 77.75 78.06 75.41 76.41 102,353 -2.26(-2.87%)
Sep 20, 2023 80.08 81.16 78.66 78.66 47,178 -0.74(-0.93%)
Sep 19, 2023 79.97 80.25 78.45 79.40 47,441 -0.53(-0.66%)
Sep 18, 2023 79.47 80.68 78.93 79.92 84,869 +1.27(+1.62%)
Sep 15, 2023 79.90 80.61 78.06 78.65 372,894 -1.05(-1.32%)
Sep 14, 2023 79.47 80.32 78.48 79.70 82,767 +0.89(+1.13%)
Sep 13, 2023 81.85 82.78 77.90 78.81 97,703 -2.83(-3.47%)
Sep 12, 2023 82.41 83.92 81.46 81.64 89,791 -0.98(-1.19%)
Sep 11, 2023 82.58 84.17 82.41 82.62 95,534 -0.19(-0.23%)
Sep 08, 2023 82.70 83.13 81.64 82.81 77,975 +0.03(+0.04%)
Sep 07, 2023 81.40 83.29 81.01 82.78 117,533 +0.75(+0.92%)
Sep 06, 2023 81.72 82.13 80.13 82.03 65,141 +0.51(+0.62%)
Sep 05, 2023 84.04 84.05 79.24 81.52 170,604 -2.52(-3.00%)
Sep 01, 2023 83.80 85.15 83.22 84.05 80,018 +0.63(+0.75%)
Aug 31, 2023 85.78 85.79 82.32 83.42 315,880 -1.92(-2.25%)
Aug 30, 2023 84.99 87.50 84.85 85.34 141,013 +0.49(+0.57%)
Aug 29, 2023 83.18 85.42 82.23 84.85 88,082 +1.22(+1.46%)
Aug 28, 2023 81.84 84.17 81.84 83.63 112,995 +2.20(+2.70%)
Aug 25, 2023 79.79 82.12 79.60 81.43 114,292 +1.86(+2.33%)
Aug 24, 2023 79.98 81.30 79.10 79.57 118,651 -0.89(-1.11%)
Aug 23, 2023 77.99 81.34 77.99 80.47 114,177 +2.79(+3.59%)
Aug 22, 2023 76.43 78.46 76.43 77.68 96,731 +1.25(+1.64%)
Aug 21, 2023 78.48 79.12 75.90 76.43 157,894 -1.89(-2.41%)
Aug 18, 2023 76.79 78.66 75.88 78.31 130,881 +1.42(+1.85%)
Aug 17, 2023 80.88 82.44 76.86 76.89 177,059 -3.88(-4.81%)
Aug 16, 2023 82.14 84.06 80.39 80.78 121,873 -0.89(-1.09%)
Aug 15, 2023 80.28 82.61 79.30 81.67 114,429 +1.62(+2.03%)
Aug 14, 2023 79.89 81.17 78.23 80.05 124,569 +0.16(+0.20%)
Aug 11, 2023 78.24 80.95 77.28 79.89 120,236 +1.65(+2.11%)
Aug 10, 2023 78.58 81.08 77.08 78.24 72,297 -0.32(-0.40%)
Aug 09, 2023 77.36 78.83 76.75 78.55 150,711 +1.18(+1.52%)
Aug 08, 2023 80.45 82.13 76.44 77.38 147,077 -3.47(-4.29%)
Aug 07, 2023 81.57 82.99 78.52 80.84 218,577 -0.33(-0.40%)
Aug 04, 2023 81.64 83.97 80.73 81.17 179,382 -0.52(-0.64%)
Aug 03, 2023 85.03 86.14 81.16 81.69 244,186 -3.01(-3.55%)
Aug 02, 2023 73.28 89.12 72.30 84.70 795,265 +24.01(+39.57%)
Aug 01, 2023 60.33 62.00 60.22 60.69 143,232 +0.51(+0.84%)
Jul 31, 2023 60.40 60.73 59.85 60.19 68,729 -0.11(-0.18%)
Jul 28, 2023 60.40 61.28 59.90 60.29 83,051 +0.28(+0.46%)
Jul 27, 2023 60.54 61.01 59.40 60.02 88,911 -0.34(-0.56%)
Jul 26, 2023 59.76 60.64 58.95 60.35 61,183 +0.60(+1.01%)
Jul 25, 2023 59.92 61.23 59.61 59.75 90,309 -0.31(-0.51%)
Jul 24, 2023 59.10 60.51 58.58 60.06 72,933 +0.75(+1.27%)
Jul 21, 2023 61.89 62.05 58.23 59.30 170,407 -3.02(-4.85%)
Jul 20, 2023 61.89 62.48 61.39 62.32 77,069 +0.15(+0.24%)
Jul 19, 2023 63.18 64.21 61.24 62.18 85,695 -1.00(-1.58%)
Jul 18, 2023 62.93 63.24 59.91 63.18 144,337 +1.03(+1.66%)
Jul 17, 2023 59.36 62.73 59.36 62.15 147,733 +2.52(+4.22%)
Jul 14, 2023 60.38 60.38 59.18 59.63 45,528 -0.78(-1.29%)
Jul 13, 2023 60.38 60.65 60.01 60.41 40,918 -0.01(-0.02%)
Jul 12, 2023 60.65 61.32 59.72 60.42 102,593 +0.41(+0.68%)
Jul 11, 2023 59.52 60.06 58.64 60.02 57,503 +0.80(+1.35%)
Jul 10, 2023 57.82 59.21 57.82 59.21 58,266 +1.37(+2.36%)
Jul 07, 2023 57.93 59.17 57.73 57.85 38,450 -0.11(-0.19%)
Jul 06, 2023 58.49 58.67 57.21 57.96 77,826 -0.86(-1.46%)
Jul 05, 2023 60.30 60.30 58.72 58.82 59,810 -1.51(-2.50%)
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.