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

Profire Energy (NQ: PFIE )

1.800 -0.010 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 1.300 1.370 1.300 1.350 46,602 +0.04(+2.93%)
Apr 28, 2022 1.300 1.330 1.280 1.312 35,725 +0.01(+0.89%)
Apr 27, 2022 1.280 1.310 1.275 1.300 36,289 -0.02(-1.52%)
Apr 26, 2022 1.291 1.320 1.280 1.320 35,176 +0.01(+0.76%)
Apr 25, 2022 1.310 1.320 1.260 1.310 63,457 +0.01(+0.77%)
Apr 22, 2022 1.270 1.330 1.260 1.300 113,352 -0.02(-1.52%)
Apr 21, 2022 1.400 1.400 1.300 1.320 67,692 -0.08(-5.71%)
Apr 20, 2022 1.390 1.400 1.360 1.400 105,431 +0.04(+2.94%)
Apr 19, 2022 1.310 1.390 1.300 1.360 34,927 +0.01(+0.74%)
Apr 18, 2022 1.380 1.400 1.340 1.350 73,359 +0.00(+0.00%)
Apr 14, 2022 1.330 1.350 1.330 1.350 21,448 +0.00(+0.00%)
Apr 13, 2022 1.340 1.360 1.330 1.350 45,506 +0.04(+2.66%)
Apr 12, 2022 1.260 1.320 1.260 1.315 60,298 +0.05(+4.37%)
Apr 11, 2022 1.300 1.300 1.250 1.260 28,123 -0.04(-3.07%)
Apr 08, 2022 1.300 1.340 1.285 1.300 98,627 -0.00(-0.01%)
Apr 07, 2022 1.300 1.330 1.280 1.300 51,341 +0.01(+0.78%)
Apr 06, 2022 1.290 1.340 1.290 1.290 54,478 -0.02(-1.53%)
Apr 05, 2022 1.300 1.340 1.290 1.310 52,685 +0.02(+1.55%)
Apr 04, 2022 1.300 1.350 1.290 1.290 73,415 -0.03(-2.27%)
Apr 01, 2022 1.280 1.350 1.280 1.320 84,092 +0.02(+1.54%)
Mar 31, 2022 1.340 1.348 1.290 1.300 105,443 -0.02(-1.52%)
Mar 30, 2022 1.300 1.350 1.300 1.320 80,335 +0.01(+0.76%)
Mar 29, 2022 1.290 1.340 1.260 1.310 83,245 -0.01(-0.76%)
Mar 28, 2022 1.310 1.360 1.287 1.320 127,264 +0.00(+0.00%)
Mar 25, 2022 1.260 1.390 1.260 1.320 189,364 +0.04(+3.13%)
Mar 24, 2022 1.270 1.320 1.270 1.280 88,885 -0.01(-0.78%)
Mar 23, 2022 1.300 1.320 1.280 1.290 72,168 -0.01(-0.77%)
Mar 22, 2022 1.310 1.310 1.280 1.300 92,347 +0.00(+0.00%)
Mar 21, 2022 1.300 1.320 1.280 1.300 72,081 +0.02(+1.56%)
Mar 18, 2022 1.300 1.320 1.250 1.280 105,738 +0.00(+0.00%)
Mar 17, 2022 1.180 1.300 1.180 1.280 185,875 +0.12(+10.34%)
Mar 16, 2022 1.130 1.210 1.130 1.160 147,874 +0.03(+2.65%)
Mar 15, 2022 1.120 1.170 1.080 1.130 405,520 -0.03(-2.59%)
Mar 14, 2022 1.240 1.250 1.150 1.160 262,046 -0.12(-9.38%)
Mar 11, 2022 1.270 1.340 1.260 1.280 131,629 -0.01(-0.78%)
Mar 10, 2022 1.300 1.300 1.250 1.290 271,552 -0.01(-0.77%)
Mar 09, 2022 1.280 1.350 1.220 1.300 728,755 -0.16(-10.96%)
Mar 08, 2022 1.500 1.590 1.370 1.460 3,220,587 +0.12(+8.96%)
Mar 07, 2022 1.340 1.449 1.300 1.340 2,279,925 +0.06(+4.69%)
Mar 04, 2022 1.290 1.330 1.180 1.280 569,718 +0.01(+0.79%)
Mar 03, 2022 1.270 1.300 1.260 1.270 402,228 +0.03(+2.42%)
Mar 02, 2022 1.220 1.260 1.200 1.240 43,884 +0.02(+1.64%)
Mar 01, 2022 1.270 1.270 1.160 1.220 84,063 -0.02(-1.61%)
Feb 28, 2022 1.300 1.300 1.233 1.240 146,866 -0.03(-2.36%)
Feb 25, 2022 1.180 1.285 1.200 1.270 457,925 +0.09(+7.63%)
Feb 24, 2022 1.180 1.230 1.165 1.180 135,949 +0.01(+0.85%)
Feb 23, 2022 1.180 1.215 1.170 1.170 100,712 +0.00(+0.00%)
Feb 22, 2022 1.160 1.180 1.140 1.170 62,326 +0.02(+2.18%)
Feb 18, 2022 1.145 0 +0.03(+2.69%)
Feb 17, 2022 1.120 1.130 1.100 1.115 98,744 +0.01(+0.90%)
Feb 16, 2022 1.090 1.105 1.080 1.105 13,090 +0.01(+1.38%)
Feb 15, 2022 1.100 1.105 1.090 1.090 6,619 -0.01(-0.91%)
Feb 14, 2022 1.120 1.140 1.100 1.100 28,187 -0.01(-0.90%)
Feb 11, 2022 1.110 1.120 1.090 1.110 35,875 -0.00(-0.45%)
Feb 10, 2022 1.120 1.130 1.110 1.115 36,163 -0.01(-0.89%)
Feb 09, 2022 1.120 1.130 1.120 1.125 22,904 +0.00(+0.37%)
Feb 08, 2022 1.140 1.160 1.121 1.121 18,690 -0.03(-2.54%)
Feb 07, 2022 1.210 1.210 1.140 1.150 25,510 -0.06(-4.96%)
Feb 04, 2022 1.200 1.210 1.140 1.210 37,523 +0.01(+1.26%)
Feb 03, 2022 1.130 1.200 1.195 22,323 +0.03(+2.14%)
Feb 02, 2022 1.200 1.200 1.150 1.170 27,551 -0.02(-1.68%)
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.