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

Profire Energy (NQ: PFIE )

1.422 +0.042 (+3.04%)
Streaming Delayed Price Updated: 1:52 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 (%)
Feb 28, 2017 1.250 1.270 1.220 1.250 175,503 +0.00(+0.00%)
Feb 27, 2017 1.220 1.250 1.200 1.250 41,208 +0.03(+2.46%)
Feb 24, 2017 1.220 1.240 1.210 1.220 35,140 -0.01(-0.81%)
Feb 23, 2017 1.260 1.260 1.190 1.230 82,909 -0.03(-2.38%)
Feb 22, 2017 1.250 1.270 1.220 1.260 44,321 +0.01(+0.80%)
Feb 21, 2017 1.270 1.300 1.250 1.250 63,427 -0.02(-1.57%)
Feb 17, 2017 1.270 1.270 1.270 0 +0.07(+5.83%)
Feb 16, 2017 1.220 1.250 1.200 1.200 112,904 -0.02(-1.64%)
Feb 15, 2017 1.202 1.250 1.202 1.220 25,885 -0.01(-0.81%)
Feb 14, 2017 1.230 1.233 1.190 1.230 49,525 +0.03(+2.50%)
Feb 13, 2017 1.230 1.239 1.160 1.200 86,425 -0.03(-2.44%)
Feb 10, 2017 1.217 1.230 1.190 1.230 34,176 +0.04(+3.36%)
Feb 09, 2017 1.238 1.260 1.170 1.190 114,550 -0.04(-3.25%)
Feb 08, 2017 1.210 1.260 1.200 1.230 72,659 +0.01(+0.82%)
Feb 07, 2017 1.240 1.240 1.217 1.220 76,662 -0.02(-1.53%)
Feb 06, 2017 1.210 1.240 1.210 1.239 39,698 +0.02(+1.56%)
Feb 03, 2017 1.230 1.245 1.210 1.220 91,532 -0.01(-0.81%)
Feb 02, 2017 1.270 1.279 1.215 1.230 86,146 -0.04(-3.15%)
Feb 01, 2017 1.260 1.290 1.250 1.270 25,112 +0.01(+0.79%)
Jan 31, 2017 1.270 1.280 1.250 1.260 33,247 -0.01(-0.79%)
Jan 30, 2017 1.280 1.280 1.250 1.270 34,871 -0.01(-0.78%)
Jan 27, 2017 1.260 1.280 1.260 1.280 71,399 -0.01(-0.78%)
Jan 26, 2017 1.250 1.290 1.250 1.290 66,366 +0.04(+3.20%)
Jan 25, 2017 1.230 1.282 1.230 1.250 79,825 +0.01(+0.81%)
Jan 24, 2017 1.200 1.261 1.200 1.240 67,855 +0.05(+4.20%)
Jan 23, 2017 1.200 1.260 1.190 1.190 119,502 -0.01(-0.83%)
Jan 20, 2017 1.200 1.280 1.195 1.200 156,913 +0.02(+1.69%)
Jan 19, 2017 1.290 1.300 1.150 1.180 330,534 -0.12(-9.22%)
Jan 18, 2017 1.320 1.340 1.250 1.300 82,403 -0.02(-1.52%)
Jan 17, 2017 1.360 1.370 1.300 1.320 19,845 -0.03(-2.22%)
Jan 13, 2017 1.350 1.350 1.350 0 +0.01(+0.75%)
Jan 12, 2017 1.330 1.370 1.320 1.340 41,107 -0.01(-0.74%)
Jan 11, 2017 1.360 1.400 1.320 1.350 30,612 +0.02(+1.50%)
Jan 10, 2017 1.390 1.430 1.320 1.330 125,366 -0.04(-2.89%)
Jan 09, 2017 1.470 1.470 1.360 1.370 177,916 -0.11(-7.46%)
Jan 06, 2017 1.460 1.480 1.425 1.480 67,420 +0.03(+2.07%)
Jan 05, 2017 1.430 1.470 1.410 1.450 92,090 +0.04(+2.84%)
Jan 04, 2017 1.410 1.470 1.360 1.410 259,711 -0.00(-0.01%)
Jan 03, 2017 1.380 1.450 1.343 1.410 95,223 +0.03(+2.18%)
Dec 30, 2016 1.380 1.380 1.380 0 -0.04(-2.82%)
Dec 29, 2016 1.410 1.450 1.360 1.420 144,595 +0.00(+0.21%)
Dec 28, 2016 1.390 1.430 1.325 1.417 44,343 +0.04(+2.68%)
Dec 27, 2016 1.380 1.400 1.320 1.380 148,527 +0.01(+0.73%)
Dec 23, 2016 1.370 1.370 1.370 0 +0.02(+1.48%)
Dec 22, 2016 1.310 1.370 1.310 1.350 38,584 +0.04(+3.12%)
Dec 21, 2016 1.400 1.400 1.300 1.309 44,355 -0.09(-6.49%)
Dec 20, 2016 1.420 1.420 1.371 1.400 27,226 +0.00(+0.00%)
Dec 19, 2016 1.430 1.430 1.370 1.400 44,915 -0.03(-2.10%)
Dec 16, 2016 1.330 1.440 1.330 1.430 225,099 +0.09(+6.72%)
Dec 15, 2016 1.350 1.360 1.320 1.340 119,645 +0.02(+1.52%)
Dec 14, 2016 1.300 1.350 1.266 1.320 121,937 +0.02(+1.54%)
Dec 13, 2016 1.232 1.310 1.232 1.300 10,347 +0.01(+0.78%)
Dec 12, 2016 1.320 1.325 1.250 1.290 20,954 -0.04(-3.01%)
Dec 09, 2016 1.290 1.340 1.230 1.330 235,191 +0.04(+3.10%)
Dec 08, 2016 1.370 1.370 1.290 1.290 58,419 -0.03(-2.27%)
Dec 07, 2016 1.410 1.410 1.320 1.320 24,935 -0.08(-5.71%)
Dec 06, 2016 1.320 1.420 1.320 1.400 78,310 +0.05(+3.70%)
Dec 05, 2016 1.300 1.380 1.270 1.350 131,764 +0.03(+2.27%)
Dec 02, 2016 1.270 1.330 1.250 1.320 34,401 +0.05(+3.94%)
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.