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

Profire Energy (NQ: PFIE )

1.385 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2018 2.430 2.450 2.160 2.280 651,930 -0.15(-6.17%)
Oct 30, 2018 2.520 2.600 2.410 2.430 212,592 -0.09(-3.57%)
Oct 29, 2018 2.640 2.660 2.493 2.520 135,654 -0.11(-4.18%)
Oct 26, 2018 2.640 2.770 2.510 2.630 158,700 -0.01(-0.38%)
Oct 25, 2018 2.480 2.650 2.420 2.640 203,438 +0.18(+7.32%)
Oct 24, 2018 2.580 2.700 2.450 2.460 159,487 -0.13(-5.02%)
Oct 23, 2018 2.890 2.930 2.480 2.590 443,774 -0.35(-11.90%)
Oct 22, 2018 2.940 2.955 2.880 2.940 176,030 +0.02(+0.68%)
Oct 19, 2018 2.940 3.035 2.900 2.920 268,000 -0.02(-0.68%)
Oct 18, 2018 2.980 3.060 2.920 2.940 102,745 -0.06(-2.00%)
Oct 17, 2018 3.020 3.040 2.970 3.000 54,749 -0.03(-0.99%)
Oct 16, 2018 3.010 3.090 2.910 3.030 208,152 +0.02(+0.66%)
Oct 15, 2018 2.940 3.050 2.910 3.010 130,160 +0.07(+2.38%)
Oct 12, 2018 2.960 3.020 2.920 2.940 154,700 +0.01(+0.34%)
Oct 11, 2018 2.980 3.070 2.843 2.930 153,481 -0.06(-2.01%)
Oct 10, 2018 3.250 3.260 2.930 2.990 373,373 -0.24(-7.43%)
Oct 09, 2018 3.280 3.380 3.210 3.230 266,211 -0.08(-2.42%)
Oct 08, 2018 3.130 3.330 3.070 3.310 135,004 +0.17(+5.41%)
Oct 05, 2018 3.270 3.270 3.100 3.140 155,100 -0.13(-3.98%)
Oct 04, 2018 3.270 3.270 3.170 3.270 112,842 -0.01(-0.30%)
Oct 03, 2018 3.330 3.330 3.250 3.280 93,560 -0.05(-1.50%)
Oct 02, 2018 3.380 3.380 3.270 3.330 107,386 -0.04(-1.19%)
Oct 01, 2018 3.190 3.370 3.160 3.370 155,943 +0.18(+5.64%)
Sep 28, 2018 3.190 3.270 3.170 3.190 187,800 +0.00(+0.00%)
Sep 27, 2018 3.270 3.407 3.190 3.190 325,536 -0.06(-1.85%)
Sep 26, 2018 3.260 3.640 3.230 3.250 535,898 -0.01(-0.31%)
Sep 25, 2018 3.300 3.340 3.250 3.260 141,305 -0.02(-0.61%)
Sep 24, 2018 3.250 3.370 3.250 3.280 166,529 +0.03(+0.92%)
Sep 21, 2018 3.230 3.280 3.230 3.250 158,300 +0.02(+0.62%)
Sep 20, 2018 3.290 3.330 3.210 3.230 161,755 -0.02(-0.62%)
Sep 19, 2018 3.200 3.280 3.150 3.250 252,318 +0.06(+1.88%)
Sep 18, 2018 3.220 3.290 3.150 3.190 173,810 +0.00(+0.00%)
Sep 17, 2018 3.050 3.190 3.050 3.190 188,186 +0.13(+4.25%)
Sep 14, 2018 3.070 3.170 3.060 3.060 172,300 +0.00(+0.00%)
Sep 13, 2018 3.120 3.120 3.010 3.060 110,305 -0.05(-1.61%)
Sep 12, 2018 2.960 3.130 2.910 3.110 264,707 +0.15(+5.07%)
Sep 11, 2018 2.920 3.000 2.900 2.960 155,548 +0.03(+1.02%)
Sep 10, 2018 2.900 2.980 2.900 2.930 180,698 +0.01(+0.34%)
Sep 07, 2018 2.900 2.930 2.890 2.920 279,700 +0.02(+0.69%)
Sep 06, 2018 2.900 2.980 2.900 2.900 217,517 -0.01(-0.34%)
Sep 05, 2018 2.830 2.940 2.771 2.910 181,152 +0.07(+2.46%)
Sep 04, 2018 2.850 2.890 2.790 2.840 174,787 -0.01(-0.35%)
Aug 31, 2018 2.850 2.850 2.850 0 +0.06(+2.15%)
Aug 30, 2018 2.890 2.890 2.780 2.790 149,643 -0.10(-3.46%)
Aug 29, 2018 2.770 2.920 2.770 2.890 290,000 +0.13(+4.71%)
Aug 28, 2018 2.710 2.790 2.710 2.760 104,966 +0.06(+2.22%)
Aug 27, 2018 2.610 2.750 2.600 2.700 211,481 +0.07(+2.66%)
Aug 24, 2018 2.760 2.800 2.590 2.630 717,900 -0.12(-4.36%)
Aug 23, 2018 2.700 2.750 2.655 2.750 137,801 +0.05(+1.85%)
Aug 22, 2018 2.760 2.800 2.680 2.700 251,655 -0.05(-1.82%)
Aug 21, 2018 2.700 2.820 2.649 2.750 136,248 +0.05(+1.85%)
Aug 20, 2018 2.670 2.720 2.630 2.700 251,632 +0.00(+0.00%)
Aug 17, 2018 2.650 2.720 2.530 2.700 286,400 +0.05(+1.89%)
Aug 16, 2018 2.530 2.690 2.480 2.650 455,911 +0.10(+3.92%)
Aug 15, 2018 2.470 2.580 2.370 2.550 404,699 +0.05(+2.00%)
Aug 14, 2018 2.600 2.720 2.460 2.500 829,659 -0.13(-4.94%)
Aug 13, 2018 2.930 2.970 2.610 2.630 727,355 -0.30(-10.24%)
Aug 10, 2018 3.250 3.300 2.900 2.930 637,400 -0.34(-10.40%)
Aug 09, 2018 3.360 3.480 3.250 3.270 601,808 -0.14(-4.11%)
Aug 08, 2018 3.400 3.432 3.300 3.410 263,547 -0.03(-0.87%)
Aug 07, 2018 3.620 3.730 3.430 3.440 286,970 -0.15(-4.18%)
Aug 06, 2018 3.600 3.741 3.570 3.590 483,992 +0.04(+1.13%)
Aug 03, 2018 3.350 3.560 3.270 3.550 403,200 +0.19(+5.65%)
Aug 02, 2018 3.480 3.540 3.300 3.360 278,337 -0.13(-3.72%)
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.