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 (%)
Mar 29, 2019 1.790 1.819 1.780 1.790 111,900 +0.01(+0.56%)
Mar 28, 2019 1.780 1.800 1.768 1.780 74,659 +0.00(+0.00%)
Mar 27, 2019 1.810 1.830 1.780 1.780 80,770 -0.02(-1.11%)
Mar 26, 2019 1.810 1.840 1.780 1.800 138,480 +0.00(+0.00%)
Mar 25, 2019 1.840 1.840 1.750 1.800 88,871 -0.04(-2.17%)
Mar 22, 2019 1.890 1.890 1.830 1.840 103,400 -0.05(-2.65%)
Mar 21, 2019 1.810 1.910 1.810 1.890 370,015 +0.07(+3.85%)
Mar 20, 2019 1.830 1.870 1.800 1.820 59,472 -0.02(-1.09%)
Mar 19, 2019 1.820 1.840 1.780 1.840 136,945 +0.02(+1.10%)
Mar 18, 2019 1.840 1.850 1.770 1.820 113,156 -0.01(-0.55%)
Mar 15, 2019 1.750 1.830 1.750 1.830 267,800 +0.07(+3.98%)
Mar 14, 2019 1.730 1.770 1.720 1.760 426,144 +0.02(+1.15%)
Mar 13, 2019 1.740 1.740 1.680 1.740 229,904 +0.01(+0.58%)
Mar 12, 2019 1.720 1.740 1.670 1.730 191,763 +0.00(+0.00%)
Mar 11, 2019 1.660 1.760 1.658 1.730 175,185 +0.03(+1.76%)
Mar 08, 2019 1.710 1.720 1.620 1.700 200,200 -0.04(-2.30%)
Mar 07, 2019 1.830 1.830 1.520 1.740 779,095 -0.08(-4.40%)
Mar 06, 2019 1.770 1.830 1.750 1.820 178,921 +0.06(+3.41%)
Mar 05, 2019 1.760 1.840 1.750 1.760 260,716 +0.01(+0.57%)
Mar 04, 2019 1.780 1.810 1.750 1.750 107,112 -0.03(-1.69%)
Mar 01, 2019 1.880 1.900 1.780 1.780 250,700 -0.09(-4.81%)
Feb 28, 2019 1.870 1.890 1.805 1.870 166,723 +0.01(+0.54%)
Feb 27, 2019 1.860 1.890 1.850 1.860 80,128 +0.00(+0.00%)
Feb 26, 2019 1.850 1.870 1.825 1.860 101,956 +0.00(+0.00%)
Feb 25, 2019 1.810 1.870 1.760 1.860 202,914 +0.06(+3.33%)
Feb 22, 2019 1.790 1.830 1.770 1.800 157,700 +0.03(+1.69%)
Feb 21, 2019 1.790 1.810 1.770 1.770 89,461 -0.02(-1.12%)
Feb 20, 2019 1.810 1.817 1.780 1.790 100,045 -0.02(-1.10%)
Feb 19, 2019 1.790 1.810 1.770 1.810 126,844 +0.04(+2.26%)
Feb 15, 2019 1.730 1.780 1.730 1.770 105,500 +0.04(+2.31%)
Feb 14, 2019 1.700 1.750 1.700 1.730 65,872 +0.02(+1.17%)
Feb 13, 2019 1.680 1.750 1.680 1.710 154,997 +0.04(+2.40%)
Feb 12, 2019 1.710 1.730 1.660 1.670 159,468 -0.02(-1.18%)
Feb 11, 2019 1.610 1.700 1.605 1.690 140,748 +0.05(+3.05%)
Feb 08, 2019 1.660 1.660 1.630 1.640 64,800 -0.01(-0.61%)
Feb 07, 2019 1.700 1.740 1.630 1.650 144,209 -0.05(-2.94%)
Feb 06, 2019 1.640 1.720 1.610 1.700 543,303 +0.06(+3.66%)
Feb 05, 2019 1.590 1.670 1.590 1.640 209,378 +0.06(+3.80%)
Feb 04, 2019 1.690 1.690 1.580 1.580 400,867 -0.10(-5.95%)
Feb 01, 2019 1.690 1.690 1.640 1.680 219,600 +0.01(+0.60%)
Jan 31, 2019 1.730 1.740 1.660 1.670 135,959 -0.04(-2.34%)
Jan 30, 2019 1.730 1.760 1.695 1.710 204,170 -0.01(-0.58%)
Jan 29, 2019 1.700 1.750 1.650 1.720 207,400 +0.03(+1.78%)
Jan 28, 2019 1.800 1.810 1.650 1.690 216,452 -0.12(-6.63%)
Jan 25, 2019 1.790 1.860 1.790 1.810 152,000 +0.01(+0.56%)
Jan 24, 2019 1.720 1.830 1.650 1.800 290,007 -0.05(-2.70%)
Jan 23, 2019 1.950 2.040 1.570 1.850 1,489,651 -0.08(-4.15%)
Jan 22, 2019 2.110 2.123 1.880 1.930 251,113 -0.18(-8.53%)
Jan 18, 2019 2.020 2.120 2.000 2.110 218,600 +0.11(+5.50%)
Jan 17, 2019 2.020 2.070 1.920 2.000 202,886 -0.02(-0.99%)
Jan 16, 2019 1.860 2.050 1.860 2.020 237,619 +0.16(+8.60%)
Jan 15, 2019 1.750 1.890 1.730 1.860 336,271 +0.11(+6.29%)
Jan 14, 2019 1.780 1.790 1.720 1.750 144,373 -0.01(-0.57%)
Jan 11, 2019 1.710 1.780 1.670 1.760 296,200 +0.05(+2.92%)
Jan 10, 2019 1.760 1.800 1.710 1.710 98,693 -0.07(-3.93%)
Jan 09, 2019 1.740 1.800 1.730 1.780 53,002 +0.05(+2.89%)
Jan 08, 2019 1.820 1.820 1.720 1.730 105,872 -0.07(-3.89%)
Jan 07, 2019 1.600 1.840 1.600 1.800 225,811 +0.19(+11.80%)
Jan 04, 2019 1.630 1.690 1.610 1.610 73,600 +0.00(+0.00%)
Jan 03, 2019 1.610 1.690 1.570 1.610 204,623 +0.00(+0.00%)
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.