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

Profire Energy (NQ: PFIE )

1.420 +0.015 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2017 1.220 1.300 1.220 1.260 91,569 +0.04(+3.28%)
Apr 27, 2017 1.280 1.310 1.200 1.220 138,489 -0.06(-4.69%)
Apr 26, 2017 1.280 1.320 1.280 1.280 47,596 -0.01(-0.78%)
Apr 25, 2017 1.320 1.340 1.260 1.290 103,236 -0.03(-2.27%)
Apr 24, 2017 1.330 1.340 1.300 1.320 63,631 +0.01(+0.76%)
Apr 21, 2017 1.340 1.350 1.300 1.310 63,144 -0.02(-1.50%)
Apr 20, 2017 1.330 1.340 1.290 1.330 122,643 +0.02(+1.53%)
Apr 19, 2017 1.370 1.370 1.310 1.310 83,402 -0.04(-2.96%)
Apr 18, 2017 1.320 1.390 1.320 1.350 24,220 +0.02(+1.50%)
Apr 17, 2017 1.330 1.440 1.310 1.330 54,826 +0.00(+0.00%)
Apr 13, 2017 1.380 1.422 1.330 1.330 61,957 -0.05(-3.62%)
Apr 12, 2017 1.430 1.500 1.380 1.380 38,568 -0.05(-3.50%)
Apr 11, 2017 1.470 1.530 1.430 1.430 74,281 -0.04(-2.65%)
Apr 10, 2017 1.480 1.530 1.440 1.469 59,401 -0.01(-0.74%)
Apr 07, 2017 1.450 1.550 1.420 1.480 194,765 +0.03(+2.07%)
Apr 06, 2017 1.430 1.480 1.430 1.450 262,643 +0.05(+3.57%)
Apr 05, 2017 1.430 1.470 1.400 1.400 171,064 -0.01(-0.71%)
Apr 04, 2017 1.400 1.470 1.396 1.410 30,970 +0.01(+0.71%)
Apr 03, 2017 1.440 1.470 1.400 1.400 97,215 -0.01(-0.71%)
Mar 31, 2017 1.400 1.450 1.400 1.410 39,224 +0.00(+0.00%)
Mar 30, 2017 1.430 1.440 1.380 1.410 104,806 -0.01(-0.70%)
Mar 29, 2017 1.400 1.470 1.400 1.420 50,167 +0.00(+0.00%)
Mar 28, 2017 1.400 1.460 1.400 1.420 75,727 +0.01(+0.71%)
Mar 27, 2017 1.450 1.477 1.410 1.410 87,961 -0.06(-4.30%)
Mar 24, 2017 1.490 1.530 1.421 1.473 78,153 -0.03(-1.77%)
Mar 23, 2017 1.500 1.550 1.490 1.500 42,574 -0.02(-1.32%)
Mar 22, 2017 1.530 1.580 1.500 1.520 49,566 -0.03(-1.94%)
Mar 21, 2017 1.550 1.600 1.530 1.550 146,911 -0.03(-1.90%)
Mar 20, 2017 1.610 1.610 1.533 1.580 44,062 -0.02(-1.25%)
Mar 17, 2017 1.560 1.600 1.510 1.600 64,839 +0.05(+3.23%)
Mar 16, 2017 1.520 1.570 1.510 1.550 97,852 +0.04(+2.65%)
Mar 15, 2017 1.480 1.550 1.470 1.510 54,416 +0.03(+2.03%)
Mar 14, 2017 1.620 1.720 1.480 1.480 81,719 -0.14(-8.64%)
Mar 13, 2017 1.570 1.650 1.561 1.620 253,847 +0.07(+4.52%)
Mar 10, 2017 1.400 1.650 1.399 1.550 1,214,872 +0.14(+9.93%)
Mar 09, 2017 1.400 1.415 1.390 1.410 132,288 -0.01(-0.70%)
Mar 08, 2017 1.380 1.450 1.340 1.420 284,962 +0.07(+5.19%)
Mar 07, 2017 1.370 1.370 1.306 1.350 49,398 -0.02(-1.46%)
Mar 06, 2017 1.300 1.390 1.290 1.370 179,049 +0.07(+5.38%)
Mar 03, 2017 1.280 1.310 1.270 1.300 212,828 +0.02(+1.56%)
Mar 02, 2017 1.250 1.293 1.250 1.280 181,165 +0.02(+1.59%)
Mar 01, 2017 1.250 1.270 1.250 1.260 41,779 +0.01(+0.80%)
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%)
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.