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

Profire Energy (NQ: PFIE )

1.400 -0.030 (-2.10%)
Streaming Delayed Price Updated: 12:01 PM 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 (%)
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%)
Feb 01, 2022 1.120 1.200 1.100 1.190 63,802 +0.06(+5.31%)
Jan 31, 2022 1.030 1.130 68,358 +0.05(+4.63%)
Jan 28, 2022 1.020 1.080 1.020 1.080 21,465 +0.02(+1.89%)
Jan 27, 2022 1.080 1.100 1.055 1.060 18,139 -0.05(-4.50%)
Jan 26, 2022 1.070 1.110 1.070 1.110 17,836 +0.05(+4.23%)
Jan 25, 2022 1.040 1.070 1.000 1.065 58,370 +0.01(+1.43%)
Jan 24, 2022 1.070 1.085 1.010 1.050 80,257 -0.04(-3.67%)
Jan 21, 2022 1.090 1.110 1.050 1.090 47,397 -0.01(-0.91%)
Jan 20, 2022 1.130 1.150 1.095 1.100 34,342 +0.01(+0.92%)
Jan 19, 2022 1.140 1.150 1.080 1.090 67,032 -0.05(-4.39%)
Jan 18, 2022 1.170 1.171 1.130 1.140 46,774 -0.04(-3.39%)
Jan 14, 2022 1.180 0 -0.04(-3.28%)
Jan 13, 2022 1.230 1.240 1.220 1.220 36,574 -0.02(-1.61%)
Jan 12, 2022 1.190 1.250 1.190 1.240 91,719 +0.07(+5.98%)
Jan 11, 2022 1.120 1.203 1.110 1.170 84,300 +0.04(+3.54%)
Jan 10, 2022 1.120 1.150 1.110 1.130 22,876 +0.02(+1.80%)
Jan 07, 2022 1.100 1.130 1.100 1.110 37,553 +0.01(+0.91%)
Jan 06, 2022 1.180 1.180 1.100 1.100 31,789 -0.06(-5.17%)
Jan 05, 2022 1.190 1.190 1.150 1.160 39,976 +0.02(+1.75%)
Jan 04, 2022 1.090 1.160 1.090 1.140 131,862 +0.07(+6.54%)
Jan 03, 2022 1.070 1.090 1.052 1.070 28,083 +0.01(+0.94%)
Dec 31, 2021 1.080 1.085 1.050 1.060 71,717 -0.01(-0.93%)
Dec 30, 2021 1.080 1.090 1.050 1.070 73,905 +0.02(+1.90%)
Dec 29, 2021 1.060 1.080 1.050 1.050 96,998 -0.02(-1.87%)
Dec 28, 2021 1.040 1.080 1.010 1.070 58,546 +0.04(+3.88%)
Dec 27, 2021 0.9586 1.050 0.9586 1.030 91,503 +0.02(+1.98%)
Dec 23, 2021 1.020 1.020 0.9900 1.010 49,349 +0.00(+0.00%)
Dec 22, 2021 1.030 1.030 0.9881 1.010 70,473 -0.02(-1.94%)
Dec 21, 2021 0.9900 1.030 0.9899 1.030 31,771 +0.04(+4.36%)
Dec 20, 2021 1.020 1.030 0.9620 0.9870 78,729 -0.03(-3.24%)
Dec 17, 2021 1.010 1.030 0.9876 1.020 48,785 +0.01(+0.99%)
Dec 16, 2021 0.9900 1.010 0.9900 1.010 69,340 +0.03(+3.06%)
Dec 15, 2021 1.010 1.010 0.9723 0.9800 62,480 -0.01(-0.51%)
Dec 14, 2021 1.000 1.000 0.9697 0.9850 70,543 -0.02(-1.50%)
Dec 13, 2021 1.030 1.030 1.000 1.000 96,798 -0.04(-3.85%)
Dec 10, 2021 1.030 1.060 1.010 1.040 162,011 +0.01(+0.97%)
Dec 09, 2021 1.040 1.060 1.010 1.030 66,367 -0.00(-0.13%)
Dec 08, 2021 1.010 1.046 1.010 1.031 10,684 +0.02(+2.11%)
Dec 07, 2021 0.9930 1.050 0.9930 1.010 35,482 +0.02(+1.81%)
Dec 06, 2021 1.020 1.050 0.9900 0.9920 34,875 -0.06(-5.52%)
Dec 03, 2021 0.9600 1.070 0.9548 1.050 168,429 +0.07(+7.50%)
Dec 02, 2021 1.040 1.070 0.8801 0.9767 773,297 -0.07(-6.98%)
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.