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

Profire Energy (NQ: PFIE )

1.410 -0.020 (-1.40%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 22, 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 (%)
Jul 29, 2022 1.120 1.200 1.120 1.170 105,683 +0.05(+4.46%)
Jul 28, 2022 1.150 1.160 1.120 1.120 41,447 -0.02(-1.75%)
Jul 27, 2022 1.100 1.160 1.100 1.140 56,487 +0.03(+2.70%)
Jul 26, 2022 1.170 1.190 1.110 1.110 56,999 -0.06(-5.13%)
Jul 25, 2022 1.210 1.230 1.170 1.170 52,945 -0.04(-3.31%)
Jul 22, 2022 1.250 1.259 1.210 1.210 74,491 -0.04(-3.20%)
Jul 21, 2022 1.230 1.260 1.230 1.250 40,058 +0.02(+1.63%)
Jul 20, 2022 1.230 1.270 1.230 1.230 28,225 -0.02(-1.60%)
Jul 19, 2022 1.250 1.270 1.240 1.250 20,069 -0.01(-0.79%)
Jul 18, 2022 1.250 1.270 1.230 1.260 37,296 +0.01(+0.80%)
Jul 15, 2022 1.270 1.270 1.240 1.250 44,598 -0.01(-0.79%)
Jul 14, 2022 1.240 1.270 1.210 1.260 114,201 +0.01(+0.80%)
Jul 13, 2022 1.250 1.260 1.240 1.250 78,358 -0.01(-0.79%)
Jul 12, 2022 1.260 1.260 1.250 1.260 7,594 -0.01(-1.18%)
Jul 11, 2022 1.250 1.280 1.250 1.275 14,205 -0.01(-0.39%)
Jul 08, 2022 1.270 1.280 1.250 1.280 33,330 +0.01(+0.79%)
Jul 07, 2022 1.300 1.300 1.250 1.270 31,234 -0.02(-1.55%)
Jul 06, 2022 1.290 1.300 1.250 1.290 76,745 +0.01(+0.78%)
Jul 05, 2022 1.410 1.410 1.260 1.280 193,956 -0.12(-8.57%)
Jul 01, 2022 1.450 1.450 1.360 1.400 132,153 -0.04(-2.78%)
Jun 30, 2022 1.330 1.440 1.300 1.440 145,542 +0.13(+9.92%)
Jun 29, 2022 1.250 1.331 1.250 1.310 243,869 +0.06(+4.80%)
Jun 28, 2022 1.260 1.270 1.220 1.250 121,737 +0.03(+2.46%)
Jun 27, 2022 1.260 1.260 1.210 1.220 172,032 -0.03(-2.40%)
Jun 24, 2022 1.270 1.300 1.210 1.250 92,844 +0.01(+0.81%)
Jun 23, 2022 1.310 1.310 1.240 1.240 140,108 -0.06(-4.62%)
Jun 22, 2022 1.290 1.350 1.290 1.300 105,525 -0.06(-4.41%)
Jun 21, 2022 1.310 1.379 1.250 1.360 205,202 +0.10(+7.94%)
Jun 17, 2022 1.280 1.290 1.240 1.260 162,134 -0.04(-3.08%)
Jun 16, 2022 1.300 1.320 1.270 1.300 157,187 -0.01(-0.76%)
Jun 15, 2022 1.320 1.350 1.290 1.310 186,608 -0.02(-1.50%)
Jun 14, 2022 1.350 1.410 1.310 1.330 200,021 -0.03(-2.21%)
Jun 13, 2022 1.380 1.430 1.350 1.360 177,071 -0.07(-4.90%)
Jun 10, 2022 1.440 1.519 1.421 1.430 72,701 -0.03(-2.05%)
Jun 09, 2022 1.440 1.498 1.380 1.460 140,022 +0.03(+2.10%)
Jun 08, 2022 1.430 1.569 1.420 1.430 267,342 -0.01(-0.69%)
Jun 07, 2022 1.390 1.480 1.390 1.440 147,615 +0.06(+4.35%)
Jun 06, 2022 1.460 1.480 1.370 1.380 163,483 -0.07(-4.83%)
Jun 03, 2022 1.530 1.530 1.410 1.450 165,330 -0.07(-4.61%)
Jun 02, 2022 1.380 1.560 1.384 1.520 346,429 +0.15(+10.95%)
Jun 01, 2022 1.370 1.390 1.360 1.370 72,626 +0.04(+3.01%)
May 31, 2022 1.370 1.390 1.320 1.330 104,405 -0.03(-2.21%)
May 27, 2022 1.320 1.379 1.310 1.360 111,131 +0.05(+3.82%)
May 26, 2022 1.350 1.360 1.270 1.310 150,851 -0.05(-3.68%)
May 25, 2022 1.360 1.386 1.327 1.360 65,340 +0.01(+0.74%)
May 24, 2022 1.380 1.380 1.320 1.350 89,551 -0.02(-1.46%)
May 23, 2022 1.380 1.390 1.350 1.370 98,820 +0.02(+1.48%)
May 20, 2022 1.350 1.390 1.300 1.350 85,907 -0.01(-0.59%)
May 19, 2022 1.330 1.370 1.330 1.358 75,072 +0.02(+1.34%)
May 18, 2022 1.340 1.380 1.340 1.340 93,293 -0.04(-2.90%)
May 17, 2022 1.400 1.440 1.350 1.380 282,436 +0.02(+1.47%)
May 16, 2022 1.300 1.390 1.300 1.360 88,892 +0.02(+1.49%)
May 13, 2022 1.270 1.381 1.270 1.340 75,701 +0.07(+5.10%)
May 12, 2022 1.310 1.340 1.260 1.275 97,717 -0.07(-4.85%)
May 11, 2022 1.320 1.380 1.300 1.340 104,403 +0.01(+0.76%)
May 10, 2022 1.320 1.330 1.300 1.330 75,422 -0.01(-0.75%)
May 09, 2022 1.450 1.460 1.300 1.340 312,285 -0.08(-5.96%)
May 06, 2022 1.410 1.449 1.410 1.425 70,857 +0.02(+1.06%)
May 05, 2022 1.450 1.450 1.400 1.410 88,958 +0.00(+0.00%)
May 04, 2022 1.360 1.462 1.330 1.410 655,303 +0.08(+6.02%)
May 03, 2022 1.350 1.360 1.300 1.330 61,452 -0.01(-0.75%)
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.