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

Profire Energy (NQ: PFIE )

1.540 -0.030 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 2.280 2.310 2.210 2.280 52,720 -0.04(-1.72%)
Jan 29, 2015 2.340 2.340 2.250 2.320 98,062 -0.03(-1.28%)
Jan 28, 2015 2.430 2.430 2.330 2.350 133,002 -0.08(-3.29%)
Jan 27, 2015 2.400 2.430 2.350 2.430 103,157 +0.02(+0.83%)
Jan 26, 2015 2.440 2.500 2.370 2.410 58,046 -0.05(-2.03%)
Jan 23, 2015 2.500 2.500 2.390 2.460 38,958 -0.04(-1.60%)
Jan 22, 2015 2.510 2.540 2.415 2.500 81,331 -0.02(-0.79%)
Jan 21, 2015 2.450 2.540 2.420 2.520 99,307 +0.07(+2.86%)
Jan 20, 2015 2.520 2.520 2.372 2.450 369,894 -0.06(-2.39%)
Jan 16, 2015 2.390 2.530 2.370 2.510 129,409 +0.12(+5.02%)
Jan 15, 2015 2.470 2.480 2.360 2.390 92,334 -0.02(-0.83%)
Jan 14, 2015 2.300 2.468 2.300 2.410 230,102 +0.07(+2.99%)
Jan 13, 2015 2.290 2.370 2.250 2.340 576,325 +0.00(+0.00%)
Jan 12, 2015 2.250 2.340 2.170 2.340 81,922 +0.09(+4.00%)
Jan 09, 2015 2.260 2.390 2.230 2.250 90,072 -0.01(-0.44%)
Jan 08, 2015 2.240 2.320 2.210 2.260 103,799 +0.01(+0.44%)
Jan 07, 2015 2.130 2.270 2.120 2.250 277,101 +0.09(+4.17%)
Jan 06, 2015 2.330 2.330 2.080 2.160 187,842 -0.15(-6.49%)
Jan 05, 2015 2.480 2.480 2.260 2.310 174,471 -0.17(-6.85%)
Jan 02, 2015 2.340 2.480 2.280 2.480 144,374 +0.20(+8.77%)
Dec 31, 2014 2.200 2.280 2.280 2.280 451,100 +0.08(+3.64%)
Dec 30, 2014 2.320 2.320 2.200 2.200 338,230 -0.15(-6.38%)
Dec 29, 2014 2.380 2.460 2.330 2.350 175,749 -0.04(-1.67%)
Dec 26, 2014 2.420 2.500 2.380 2.390 133,637 +0.01(+0.42%)
Dec 24, 2014 2.480 2.380 2.380 2.380 91,200 -0.12(-4.80%)
Dec 23, 2014 2.470 2.620 2.360 2.500 362,548 +0.12(+5.04%)
Dec 22, 2014 2.430 2.480 2.340 2.380 220,197 -0.10(-4.03%)
Dec 19, 2014 2.430 2.480 2.350 2.480 356,843 +0.06(+2.48%)
Dec 18, 2014 2.460 2.470 2.350 2.420 241,381 +0.02(+0.83%)
Dec 17, 2014 2.240 2.480 2.200 2.400 323,190 +0.14(+6.19%)
Dec 16, 2014 2.180 2.330 2.180 2.260 418,891 +0.00(+0.00%)
Dec 15, 2014 2.300 2.350 2.130 2.260 603,972 -0.14(-5.83%)
Dec 12, 2014 2.400 2.570 2.400 2.400 161,334 -0.02(-0.83%)
Dec 11, 2014 2.460 2.580 2.400 2.420 202,248 +0.01(+0.41%)
Dec 10, 2014 2.490 2.530 2.391 2.410 193,306 -0.14(-5.49%)
Dec 09, 2014 2.450 2.570 2.390 2.550 240,404 +0.08(+3.24%)
Dec 08, 2014 2.840 2.929 2.360 2.470 528,078 -0.42(-14.53%)
Dec 05, 2014 3.080 3.105 2.900 2.890 294,367 -0.19(-6.17%)
Dec 04, 2014 3.160 3.190 2.975 3.080 185,106 -0.08(-2.53%)
Dec 03, 2014 3.030 3.200 3.030 3.160 120,249 +0.10(+3.27%)
Dec 02, 2014 3.020 3.112 2.950 3.060 332,577 +0.04(+1.32%)
Dec 01, 2014 3.320 3.320 2.903 3.020 486,400 -0.32(-9.58%)
Nov 28, 2014 3.410 3.500 3.260 3.340 242,793 -0.15(-4.30%)
Nov 26, 2014 3.490 3.490 3.490 3.490 516,800 +0.12(+3.56%)
Nov 25, 2014 3.330 3.447 3.322 3.370 334,929 +0.03(+0.90%)
Nov 24, 2014 3.410 3.490 3.250 3.340 493,962 -0.12(-3.47%)
Nov 21, 2014 3.420 3.500 3.360 3.460 378,233 +0.06(+1.76%)
Nov 20, 2014 3.250 3.410 3.250 3.400 190,108 +0.16(+4.94%)
Nov 19, 2014 3.220 3.340 3.190 3.240 255,428 +0.14(+4.52%)
Nov 18, 2014 3.250 3.380 3.080 3.100 556,309 -0.15(-4.62%)
Nov 17, 2014 3.570 3.570 3.200 3.250 323,605 -0.30(-8.45%)
Nov 14, 2014 3.740 3.800 3.479 3.550 290,410 -0.21(-5.59%)
Nov 13, 2014 4.010 4.010 3.572 3.760 255,027 -0.10(-2.59%)
Nov 12, 2014 4.100 4.190 3.610 3.860 389,873 -0.09(-2.28%)
Nov 11, 2014 4.020 4.130 3.950 3.950 155,011 -0.18(-4.36%)
Nov 10, 2014 3.970 4.190 3.800 4.130 174,232 +0.19(+4.82%)
Nov 07, 2014 3.870 3.995 3.770 3.940 89,709 +0.02(+0.51%)
Nov 06, 2014 3.920 4.000 3.800 3.920 84,329 -0.02(-0.51%)
Nov 05, 2014 3.910 3.990 3.770 3.940 251,162 +0.03(+0.77%)
Nov 04, 2014 4.000 4.000 3.845 3.910 92,403 -0.08(-2.01%)
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.