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 (%)
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%)
Jan 03, 2023 1.050 1.070 1.040 1.060 48,710 +0.00(+0.00%)
Dec 30, 2022 1.060 1.060 1.040 1.060 18,680 +0.01(+0.95%)
Dec 29, 2022 1.040 1.050 1.030 1.050 24,081 +0.01(+0.96%)
Dec 28, 2022 1.050 1.050 1.030 1.040 9,321 -0.01(-0.95%)
Dec 27, 2022 1.030 1.080 1.020 1.050 44,037 +0.01(+0.96%)
Dec 23, 2022 1.030 1.060 1.030 1.040 11,666 -0.00(-0.48%)
Dec 22, 2022 1.030 1.060 1.020 1.045 26,710 +0.03(+3.47%)
Dec 21, 2022 1.000 1.046 1.000 1.010 39,531 +0.02(+1.58%)
Dec 20, 2022 1.010 1.038 0.9943 0.9943 48,686 -0.01(-0.57%)
Dec 19, 2022 0.9800 1.030 0.9800 1.000 62,343 -0.03(-2.91%)
Dec 16, 2022 1.020 1.050 1.000 1.030 99,520 -0.02(-1.90%)
Dec 15, 2022 1.060 1.080 1.040 1.050 38,953 +0.00(+0.00%)
Dec 14, 2022 1.030 1.071 1.030 1.050 28,078 -0.02(-2.12%)
Dec 13, 2022 1.070 1.080 1.070 1.073 20,123 +0.00(+0.25%)
Dec 12, 2022 1.090 1.090 1.050 1.070 61,590 -0.01(-0.93%)
Dec 09, 2022 1.147 1.147 1.060 1.080 37,340 -0.07(-6.09%)
Dec 08, 2022 1.150 1.160 1.140 1.150 40,516 -0.01(-0.86%)
Dec 07, 2022 1.170 1.170 1.152 1.160 22,615 +0.00(+0.00%)
Dec 06, 2022 1.170 1.170 1.150 1.160 51,998 +0.00(+0.00%)
Dec 05, 2022 1.150 1.185 1.150 1.160 37,179 +0.01(+1.31%)
Dec 02, 2022 1.110 1.160 1.100 1.145 51,765 +0.03(+3.15%)
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.