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

Profire Energy (NQ: PFIE )

1.435 +0.055 (+3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 29, 2023 1.820 1.830 1.790 1.810 204,547 +0.01(+0.56%)
Dec 28, 2023 1.790 1.815 1.740 1.800 230,703 +0.03(+1.69%)
Dec 27, 2023 1.780 1.790 1.750 1.770 150,895 -0.01(-0.56%)
Dec 26, 2023 1.810 1.820 1.740 1.780 266,888 +0.01(+0.56%)
Dec 22, 2023 1.700 1.800 1.670 1.770 349,046 +0.08(+4.73%)
Dec 21, 2023 1.650 1.690 1.630 1.690 232,605 +0.07(+4.32%)
Dec 20, 2023 1.630 1.685 1.610 1.620 261,615 -0.03(-1.82%)
Dec 19, 2023 1.560 1.660 1.560 1.650 416,702 +0.08(+5.10%)
Dec 18, 2023 1.590 1.620 1.550 1.570 326,487 +0.04(+2.61%)
Dec 15, 2023 1.600 1.600 1.530 1.530 205,609 -0.08(-4.97%)
Dec 14, 2023 1.520 1.640 1.510 1.610 353,141 +0.09(+5.92%)
Dec 13, 2023 1.480 1.545 1.470 1.520 409,597 +0.02(+1.33%)
Dec 12, 2023 1.510 1.520 1.470 1.500 502,698 +0.00(+0.00%)
Dec 11, 2023 1.490 1.550 1.480 1.500 425,339 +0.00(+0.00%)
Dec 08, 2023 1.490 1.540 1.490 1.500 307,811 +0.01(+0.67%)
Dec 07, 2023 1.490 1.535 1.470 1.490 494,860 -0.01(-0.67%)
Dec 06, 2023 1.530 1.590 1.485 1.500 764,680 -0.08(-5.06%)
Dec 05, 2023 1.650 1.650 1.540 1.580 637,748 -0.09(-5.39%)
Dec 04, 2023 1.680 1.750 1.670 1.670 297,186 -0.06(-3.47%)
Dec 01, 2023 1.670 1.740 1.650 1.730 273,633 +0.06(+3.59%)
Nov 30, 2023 1.700 1.740 1.670 1.670 204,103 -0.03(-1.76%)
Nov 29, 2023 1.730 1.776 1.680 1.700 313,535 -0.04(-2.30%)
Nov 28, 2023 1.730 1.760 1.710 1.740 301,476 +0.00(+0.00%)
Nov 27, 2023 1.700 1.785 1.700 1.740 374,941 +0.01(+0.58%)
Nov 24, 2023 1.660 1.770 1.650 1.730 135,850 +0.05(+2.98%)
Nov 22, 2023 1.680 1.710 1.660 1.680 232,421 -0.01(-0.59%)
Nov 21, 2023 1.690 1.720 1.624 1.690 587,893 -0.02(-1.17%)
Nov 20, 2023 1.830 1.840 1.655 1.710 727,227 -0.11(-6.30%)
Nov 17, 2023 1.820 1.850 1.805 1.825 275,988 +0.00(+0.27%)
Nov 16, 2023 1.870 1.915 1.800 1.820 462,575 -0.05(-2.67%)
Nov 15, 2023 1.960 1.980 1.830 1.870 527,392 -0.07(-3.61%)
Nov 14, 2023 1.950 1.980 1.900 1.940 458,149 +0.06(+3.19%)
Nov 13, 2023 2.010 2.008 1.860 1.880 559,163 -0.14(-6.93%)
Nov 10, 2023 1.930 2.025 1.851 2.020 455,743 +0.19(+10.38%)
Nov 09, 2023 1.880 2.100 1.810 1.830 1,223,726 +0.06(+3.39%)
Nov 08, 2023 1.840 1.840 1.750 1.770 559,052 -0.03(-1.67%)
Nov 07, 2023 1.700 1.800 1.660 1.800 468,355 +0.10(+5.88%)
Nov 06, 2023 1.780 1.830 1.660 1.700 709,707 -0.17(-9.09%)
Nov 03, 2023 1.870 1.940 1.870 1.870 261,975 -0.04(-2.09%)
Nov 02, 2023 1.860 1.920 1.860 1.910 409,069 +0.06(+3.24%)
Nov 01, 2023 1.840 1.890 1.840 1.850 328,745 +0.00(+0.00%)
Oct 31, 2023 1.900 1.910 1.831 1.850 274,426 -0.01(-0.54%)
Oct 30, 2023 1.890 1.960 1.800 1.860 449,765 +0.06(+3.33%)
Oct 27, 2023 1.840 1.880 1.770 1.800 589,768 -0.08(-4.26%)
Oct 26, 2023 1.870 1.955 1.840 1.880 248,581 -0.03(-1.57%)
Oct 25, 2023 2.010 2.010 1.845 1.910 789,146 -0.14(-6.83%)
Oct 24, 2023 2.060 2.100 2.025 2.050 427,231 +0.00(+0.00%)
Oct 23, 2023 2.160 2.160 2.025 2.050 665,484 -0.11(-5.09%)
Oct 20, 2023 2.220 2.250 2.140 2.160 491,830 -0.07(-3.14%)
Oct 19, 2023 2.330 2.330 2.210 2.230 561,290 -0.11(-4.70%)
Oct 18, 2023 2.360 2.470 2.310 2.340 569,333 +0.00(+0.00%)
Oct 17, 2023 2.210 2.380 2.209 2.340 714,422 +0.13(+5.88%)
Oct 16, 2023 2.190 2.290 2.210 2.210 440,569 +0.03(+1.38%)
Oct 13, 2023 2.160 2.290 2.160 2.180 487,875 +0.01(+0.46%)
Oct 12, 2023 2.250 2.260 2.120 2.170 590,787 -0.08(-3.56%)
Oct 11, 2023 2.340 2.340 2.185 2.250 654,079 -0.09(-3.85%)
Oct 10, 2023 2.260 2.390 2.210 2.340 644,841 +0.07(+3.08%)
Oct 09, 2023 2.220 2.370 2.180 2.270 758,912 +0.10(+4.61%)
Oct 06, 2023 2.350 2.400 2.120 2.170 1,007,974 -0.19(-8.05%)
Oct 05, 2023 1.970 2.409 1.870 2.360 1,869,157 +0.31(+15.12%)
Oct 04, 2023 2.730 2.730 1.930 2.050 3,480,770 -0.65(-23.93%)
Oct 03, 2023 2.870 2.870 2.680 2.695 847,159 -0.18(-6.10%)
Oct 02, 2023 2.880 2.990 2.790 2.870 798,362 +0.09(+3.24%)
Sep 29, 2023 3.050 3.080 2.750 2.780 936,017 -0.22(-7.33%)
Sep 28, 2023 2.850 3.150 2.848 3.000 974,994 +0.12(+4.17%)
Sep 27, 2023 2.800 2.960 2.740 2.880 582,826 +0.05(+1.77%)
Sep 26, 2023 2.820 2.990 2.800 2.830 636,636 +0.01(+0.35%)
Sep 25, 2023 2.840 2.850 2.760 2.820 720,352 -0.01(-0.35%)
Sep 22, 2023 2.620 2.900 2.620 2.830 814,300 +0.21(+8.02%)
Sep 21, 2023 3.120 3.120 2.590 2.620 1,974,755 -0.46(-15.07%)
Sep 20, 2023 3.000 3.290 2.950 3.085 1,330,767 +0.15(+5.29%)
Sep 19, 2023 2.820 3.040 2.700 2.930 991,814 +0.10(+3.53%)
Sep 18, 2023 3.090 3.170 2.800 2.830 1,413,863 -0.21(-6.91%)
Sep 15, 2023 3.100 3.100 2.920 3.040 682,057 -0.04(-1.30%)
Sep 14, 2023 2.960 3.090 2.950 3.080 740,146 +0.13(+4.41%)
Sep 13, 2023 3.090 3.100 2.900 2.950 957,995 -0.10(-3.28%)
Sep 12, 2023 3.020 3.200 2.950 3.050 1,294,690 +0.05(+1.67%)
Sep 11, 2023 2.980 3.080 2.870 3.000 1,410,985 +0.09(+3.09%)
Sep 08, 2023 2.870 3.001 2.820 2.910 932,965 +0.10(+3.56%)
Sep 07, 2023 2.560 2.860 2.500 2.810 642,580 +0.14(+5.24%)
Sep 06, 2023 2.950 2.955 2.500 2.670 2,134,802 -0.26(-8.87%)
Sep 05, 2023 2.860 3.010 2.710 2.930 1,515,633 +0.10(+3.53%)
Sep 01, 2023 2.770 2.980 2.770 2.830 1,995,575 +0.15(+5.60%)
Aug 31, 2023 2.830 2.875 2.350 2.680 2,225,901 -0.13(-4.63%)
Aug 30, 2023 2.720 2.930 2.660 2.810 1,634,554 +0.12(+4.46%)
Aug 29, 2023 2.350 2.710 2.350 2.690 1,435,630 +0.36(+15.45%)
Aug 28, 2023 2.350 2.450 2.201 2.330 1,494,529 +0.03(+1.30%)
Aug 25, 2023 2.180 2.610 2.180 2.300 2,066,472 +0.07(+3.14%)
Aug 24, 2023 2.220 2.318 2.150 2.230 752,291 +0.09(+4.21%)
Aug 23, 2023 2.400 2.410 2.081 2.140 1,768,086 -0.16(-6.96%)
Aug 22, 2023 2.030 2.400 1.960 2.300 4,602,514 +0.27(+13.30%)
Aug 21, 2023 1.770 2.120 1.770 2.030 1,355,102 +0.28(+16.00%)
Aug 18, 2023 1.690 1.800 1.690 1.750 99,901 +0.04(+2.34%)
Aug 17, 2023 1.710 1.710 1.631 1.710 172,447 +0.01(+0.59%)
Aug 16, 2023 1.690 1.750 1.663 1.700 117,760 +0.06(+3.66%)
Aug 15, 2023 1.880 1.900 1.620 1.640 300,598 -0.12(-6.82%)
Aug 14, 2023 1.920 2.020 1.690 1.760 1,215,513 -0.02(-1.12%)
Aug 11, 2023 1.650 1.780 1.604 1.780 458,844 +0.19(+11.95%)
Aug 10, 2023 1.700 1.720 1.540 1.590 777,562 +0.05(+3.25%)
Aug 09, 2023 1.520 1.550 1.520 1.540 136,084 +0.00(+0.00%)
Aug 08, 2023 1.400 1.550 1.400 1.540 190,725 +0.12(+8.45%)
Aug 07, 2023 1.380 1.455 1.380 1.420 69,379 +0.01(+0.71%)
Aug 04, 2023 1.350 1.450 1.350 1.410 97,428 +0.08(+6.02%)
Aug 03, 2023 1.380 1.380 1.330 1.330 112,827 -0.07(-5.00%)
Aug 02, 2023 1.380 1.400 1.370 1.400 26,618 +0.01(+1.08%)
Aug 01, 2023 1.400 1.409 1.360 1.385 56,202 -0.01(-1.07%)
Jul 31, 2023 1.350 1.420 1.350 1.400 101,526 +0.05(+3.70%)
Jul 28, 2023 1.360 1.386 1.335 1.350 40,599 +0.04(+3.05%)
Jul 27, 2023 1.360 1.360 1.280 1.310 76,884 -0.01(-0.76%)
Jul 26, 2023 1.400 1.400 1.280 1.320 61,796 -0.01(-0.75%)
Jul 25, 2023 1.380 1.405 1.300 1.330 69,295 -0.05(-3.62%)
Jul 24, 2023 1.420 1.431 1.337 1.380 96,008 -0.04(-2.82%)
Jul 21, 2023 1.420 1.440 1.390 1.420 63,678 +0.00(+0.00%)
Jul 20, 2023 1.440 1.443 1.395 1.420 70,478 +0.02(+1.43%)
Jul 19, 2023 1.400 1.449 1.388 1.400 260,544 +0.01(+0.72%)
Jul 18, 2023 1.330 1.400 1.320 1.390 126,857 +0.06(+4.51%)
Jul 17, 2023 1.350 1.370 1.330 1.330 57,168 -0.02(-1.48%)
Jul 14, 2023 1.310 1.370 1.310 1.350 105,491 +0.04(+3.05%)
Jul 13, 2023 1.270 1.310 1.270 1.310 56,812 +0.04(+3.15%)
Jul 12, 2023 1.290 1.300 1.260 1.270 25,098 +0.01(+0.79%)
Jul 11, 2023 1.260 1.297 1.260 1.260 19,912 +0.00(+0.00%)
Jul 10, 2023 1.260 1.270 1.231 1.260 23,696 +0.01(+0.80%)
Jul 07, 2023 1.260 1.280 1.230 1.250 33,046 -0.01(-0.79%)
Jul 06, 2023 1.230 1.260 1.210 1.260 32,438 +0.02(+1.61%)
Jul 05, 2023 1.220 1.250 1.200 1.240 53,078 +0.02(+1.64%)
Jul 03, 2023 1.190 1.230 1.190 1.220 67,605 -0.01(-0.81%)
Jun 30, 2023 1.232 1.240 1.205 1.230 19,301 -0.01(-0.81%)
Jun 29, 2023 1.220 1.240 1.190 1.240 37,393 +0.02(+1.64%)
Jun 28, 2023 1.200 1.230 1.190 1.220 18,174 +0.01(+1.24%)
Jun 27, 2023 1.190 1.210 1.190 1.205 56,883 +0.03(+2.12%)
Jun 26, 2023 1.200 1.220 1.180 1.180 54,630 -0.04(-3.28%)
Jun 23, 2023 1.215 1.228 1.210 1.220 44,981 -0.02(-1.61%)
Jun 22, 2023 1.210 1.250 1.210 1.240 61,180 +0.00(+0.00%)
Jun 21, 2023 1.200 1.250 1.197 1.240 67,667 +0.00(+0.00%)
Jun 20, 2023 1.220 1.258 1.220 1.240 117,315 -0.04(-3.13%)
Jun 16, 2023 1.200 1.300 1.200 1.280 150,142 +0.08(+6.67%)
Jun 15, 2023 1.220 1.240 1.190 1.200 72,249 +0.08(+7.14%)
May 08, 2023 1.140 1.140 1.120 1.120 22,682 -0.01(-0.88%)
May 05, 2023 1.130 1.130 1.110 1.130 14,235 +0.01(+1.29%)
May 04, 2023 1.120 1.120 1.090 1.116 68,173 +0.01(+0.50%)
May 03, 2023 1.140 1.140 1.100 1.110 77,391 -0.01(-0.89%)
May 02, 2023 1.170 1.170 1.110 1.120 183,431 -0.03(-2.61%)
May 01, 2023 1.180 1.200 1.150 1.150 63,237 -0.01(-0.86%)
Apr 28, 2023 1.150 1.190 1.150 1.160 40,795 +0.00(+0.00%)
Apr 27, 2023 1.140 1.180 1.135 1.160 34,752 +0.02(+2.20%)
Apr 26, 2023 1.170 1.180 1.130 1.135 40,261 -0.02(-2.16%)
Apr 25, 2023 1.180 1.190 1.130 1.160 66,924 -0.03(-2.52%)
Apr 24, 2023 1.180 1.210 1.180 1.190 74,717 +0.03(+2.59%)
Apr 21, 2023 1.180 1.180 1.150 1.160 101,173 -0.01(-0.80%)
Apr 20, 2023 1.151 1.176 1.150 1.169 26,749 +0.01(+0.81%)
Apr 19, 2023 1.120 1.180 1.120 1.160 52,633 -0.01(-0.43%)
Apr 18, 2023 1.170 1.210 1.150 1.165 72,905 -0.00(-0.43%)
Apr 17, 2023 1.240 1.241 1.150 1.170 142,239 -0.07(-5.65%)
Apr 14, 2023 1.250 1.260 1.220 1.240 41,361 -0.02(-1.59%)
Apr 13, 2023 1.260 1.260 1.230 1.260 31,099 +0.00(+0.00%)
Apr 12, 2023 1.260 1.280 1.220 1.260 24,943 +0.03(+2.44%)
Apr 11, 2023 1.240 1.250 1.230 1.230 33,903 -0.01(-0.81%)
Apr 10, 2023 1.260 1.280 1.230 1.240 38,974 +0.02(+1.64%)
Apr 06, 2023 1.260 1.280 1.220 1.220 29,246 -0.04(-3.18%)
Apr 05, 2023 1.250 1.300 1.250 1.260 109,778 -0.01(-0.63%)
Apr 04, 2023 1.240 1.280 1.230 1.268 103,843 +0.02(+1.45%)
Apr 03, 2023 1.240 1.270 1.180 1.250 68,250 +0.01(+0.81%)
Mar 31, 2023 1.230 1.260 1.210 1.240 65,291 -0.03(-2.36%)
Mar 30, 2023 1.250 1.270 1.220 1.270 46,845 +0.01(+0.79%)
Mar 29, 2023 1.220 1.260 1.220 1.260 18,959 +0.01(+0.80%)
Mar 28, 2023 1.250 1.260 1.210 1.250 62,500 +0.01(+0.81%)
Mar 27, 2023 1.230 1.270 1.200 1.240 69,243 +0.04(+3.33%)
Mar 24, 2023 1.180 1.200 1.180 1.200 24,106 +0.00(+0.00%)
Mar 23, 2023 1.220 1.240 1.190 1.200 10,430 -0.03(-2.44%)
Mar 22, 2023 1.270 1.270 1.210 1.230 24,179 -0.02(-1.60%)
Mar 21, 2023 1.240 1.280 1.240 1.250 19,489 +0.01(+0.81%)
Mar 20, 2023 1.250 1.290 1.219 1.240 120,572 +0.01(+0.81%)
Mar 17, 2023 1.190 1.230 1.150 1.230 76,451 +0.04(+3.36%)
Mar 16, 2023 1.190 1.200 1.160 1.190 77,746 +0.01(+0.85%)
Mar 15, 2023 1.240 1.240 1.180 1.180 87,348 -0.05(-4.07%)
Mar 14, 2023 1.180 1.250 1.180 1.230 49,696 +0.05(+4.24%)
Mar 13, 2023 1.150 1.278 1.150 1.180 136,993 +0.01(+0.85%)
Mar 10, 2023 1.220 1.280 1.160 1.170 85,354 -0.07(-5.65%)
Mar 09, 2023 1.300 1.300 1.210 1.240 212,944 +0.14(+12.73%)
Mar 08, 2023 1.290 1.290 1.080 1.100 321,661 -0.17(-13.37%)
Mar 07, 2023 1.190 1.300 1.190 1.270 195,942 +0.11(+9.47%)
Mar 06, 2023 1.122 1.190 1.122 1.160 41,630 -0.02(-1.69%)
Mar 03, 2023 1.160 1.180 1.112 1.180 63,240 +0.07(+6.31%)
Mar 02, 2023 1.100 1.150 1.100 1.110 82,755 -0.03(-2.63%)
Mar 01, 2023 1.180 1.180 1.100 1.140 70,054 -0.02(-1.72%)
Feb 28, 2023 1.190 1.190 1.160 1.160 16,100 -0.02(-1.69%)
Feb 27, 2023 1.180 1.210 1.180 1.180 24,897 -0.01(-0.84%)
Feb 24, 2023 1.200 1.211 1.190 1.190 27,211 -0.02(-1.65%)
Feb 23, 2023 1.240 1.240 1.200 1.210 8,246 +0.01(+0.83%)
Feb 22, 2023 1.160 1.250 1.160 1.200 95,903 +0.00(+0.00%)
Feb 21, 2023 1.200 1.230 1.170 1.200 119,046 -0.01(-0.83%)
Feb 17, 2023 1.170 1.210 1.150 1.210 50,688 +0.04(+3.42%)
Feb 16, 2023 1.160 1.270 1.150 1.170 374,830 +0.01(+0.86%)
Feb 15, 2023 1.140 1.170 1.134 1.160 9,363 +0.01(+0.87%)
Feb 14, 2023 1.130 1.160 1.130 1.150 19,314 +0.01(+0.88%)
Feb 13, 2023 1.150 1.150 1.120 1.140 11,460 -0.03(-2.56%)
Feb 10, 2023 1.160 1.180 1.150 1.170 66,684 +0.01(+0.86%)
Feb 09, 2023 1.160 1.160 1.112 1.160 105,923 +0.02(+1.75%)
Feb 08, 2023 1.130 1.160 1.110 1.140 50,755 -0.01(-0.87%)
Feb 07, 2023 1.100 1.150 1.062 1.150 96,869 +0.05(+4.55%)
Feb 06, 2023 1.150 1.150 1.090 1.100 13,503 -0.01(-0.90%)
Feb 03, 2023 1.100 1.120 1.080 1.110 108,894 +0.01(+0.91%)
Feb 02, 2023 1.119 1.120 1.090 1.100 36,872 -0.01(-0.90%)
Feb 01, 2023 1.160 1.160 1.100 1.110 24,182 +0.00(+0.00%)
Jan 31, 2023 1.090 1.130 1.090 1.110 38,469 +0.04(+3.74%)
Jan 30, 2023 1.040 1.100 1.040 1.070 35,894 +0.00(+0.00%)
Jan 27, 2023 1.050 1.095 1.020 1.070 124,965 -0.00(-0.07%)
Jan 26, 2023 1.060 1.100 1.055 1.071 38,107 +0.01(+1.01%)
Jan 25, 2023 1.090 1.090 1.040 1.060 59,799 -0.01(-0.93%)
Jan 24, 2023 1.090 1.100 1.066 1.070 14,366 -0.03(-2.73%)
Jan 23, 2023 1.100 1.108 1.070 1.100 24,823 +0.00(+0.00%)
Jan 20, 2023 1.090 1.110 1.070 1.100 73,726 +0.02(+1.85%)
Jan 19, 2023 1.100 1.116 1.066 1.080 19,843 -0.03(-2.70%)
Jan 18, 2023 1.160 1.164 1.110 1.110 45,674 -0.05(-4.31%)
Jan 17, 2023 1.150 1.170 1.150 1.160 50,436 +0.00(+0.00%)
Jan 13, 2023 1.150 1.170 1.130 1.160 47,719 +0.03(+2.65%)
Jan 12, 2023 1.130 1.150 1.125 1.130 30,229 +0.00(+0.28%)
Jan 11, 2023 1.110 1.130 1.080 1.127 15,864 +0.03(+2.44%)
Jan 10, 2023 1.090 1.110 1.090 1.100 13,607 +0.01(+0.92%)
Jan 09, 2023 1.050 1.100 1.050 1.090 47,377 +0.04(+3.80%)
Jan 06, 2023 1.040 1.060 1.040 1.050 125,587 +0.00(+0.01%)
Jan 05, 2023 1.050 1.070 1.020 1.050 129,322 -0.02(-1.87%)
Jan 04, 2023 1.060 1.070 1.040 1.070 41,603 +0.01(+0.94%)
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.