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

Profire Energy (NQ: PFIE )

1.850 +0.110 (+6.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 18, 2024 1.770 1.920 1.755 1.850 201,572 +0.11(+6.32%)
Apr 17, 2024 1.810 1.810 1.730 1.740 106,305 -0.06(-3.33%)
Apr 16, 2024 1.870 1.870 1.770 1.800 96,537 -0.06(-3.23%)
Apr 15, 2024 1.880 1.920 1.840 1.860 160,254 +0.01(+0.54%)
Apr 12, 2024 1.920 1.940 1.830 1.850 126,170 -0.01(-0.54%)
Apr 11, 2024 1.900 2.000 1.830 1.860 292,784 -0.01(-0.53%)
Apr 10, 2024 1.840 1.870 1.750 1.870 173,741 +0.03(+1.63%)
Apr 09, 2024 1.850 1.860 1.780 1.840 104,332 -0.01(-0.54%)
Apr 08, 2024 1.800 1.850 1.700 1.850 232,457 +0.03(+1.65%)
Apr 05, 2024 1.840 1.870 1.760 1.820 188,462 -0.03(-1.62%)
Apr 04, 2024 1.940 1.960 1.830 1.850 106,859 -0.10(-5.13%)
Apr 03, 2024 1.870 1.950 1.870 1.950 137,561 +0.07(+3.72%)
Apr 02, 2024 1.860 1.890 1.765 1.880 126,363 +0.02(+1.08%)
Apr 01, 2024 1.880 1.880 1.720 1.860 272,045 +0.01(+0.54%)
Mar 28, 2024 1.920 1.970 1.820 1.850 233,337 -0.06(-3.14%)
Mar 27, 2024 1.960 1.970 1.860 1.910 126,441 -0.05(-2.55%)
Mar 26, 2024 2.000 2.000 1.880 1.960 190,622 -0.02(-1.01%)
Mar 25, 2024 1.880 1.990 1.880 1.980 190,831 +0.11(+5.88%)
Mar 22, 2024 1.930 1.940 1.790 1.870 245,340 -0.03(-1.58%)
Mar 21, 2024 1.740 1.945 1.740 1.900 427,073 +0.14(+7.95%)
Mar 20, 2024 1.800 1.820 1.720 1.760 162,971 -0.04(-2.22%)
Mar 19, 2024 1.880 1.880 1.750 1.800 330,783 +0.00(+0.00%)
Mar 18, 2024 1.700 1.840 1.690 1.800 212,853 +0.14(+8.43%)
Mar 15, 2024 1.750 1.760 1.649 1.660 239,587 -0.09(-5.14%)
Mar 14, 2024 1.770 1.790 1.600 1.750 550,380 +0.07(+4.17%)
Mar 13, 2024 1.620 1.710 1.600 1.680 408,682 +0.08(+5.00%)
Mar 12, 2024 1.460 1.610 1.405 1.600 356,338 +0.17(+11.89%)
Mar 11, 2024 1.460 1.460 1.400 1.430 118,562 +0.05(+3.62%)
Mar 08, 2024 1.400 1.420 1.350 1.380 127,500 -0.04(-2.82%)
Mar 07, 2024 1.440 1.479 1.400 1.420 130,868 -0.02(-1.39%)
Mar 06, 2024 1.510 1.510 1.440 1.440 116,967 -0.04(-2.70%)
Mar 05, 2024 1.490 1.510 1.470 1.480 156,514 -0.01(-0.34%)
Mar 04, 2024 1.500 1.540 1.470 1.485 198,550 +0.01(+0.34%)
Mar 01, 2024 1.480 1.510 1.475 1.480 102,453 +0.00(+0.00%)
Feb 29, 2024 1.480 1.500 1.460 1.480 52,513 +0.03(+2.07%)
Feb 28, 2024 1.450 1.510 1.430 1.450 127,787 +0.01(+0.69%)
Feb 27, 2024 1.460 1.470 1.430 1.440 116,058 -0.01(-0.69%)
Feb 26, 2024 1.430 1.450 1.420 1.450 83,970 +0.02(+1.40%)
Feb 23, 2024 1.470 1.470 1.430 1.430 79,342 -0.04(-2.72%)
Feb 22, 2024 1.450 1.480 1.430 1.470 165,967 -0.01(-0.68%)
Feb 21, 2024 1.520 1.520 1.460 1.480 110,668 -0.05(-3.27%)
Feb 20, 2024 1.440 1.530 1.420 1.530 201,236 +0.09(+6.25%)
Feb 16, 2024 1.420 1.459 1.380 1.440 132,365 +0.01(+0.70%)
Feb 15, 2024 1.390 1.430 1.355 1.430 168,765 +0.05(+3.62%)
Feb 14, 2024 1.390 1.410 1.360 1.380 137,093 +0.00(+0.00%)
Feb 13, 2024 1.360 1.420 1.350 1.380 232,628 -0.03(-2.13%)
Feb 12, 2024 1.440 1.480 1.390 1.410 413,483 -0.05(-3.42%)
Feb 09, 2024 1.470 1.470 1.420 1.460 194,127 +0.00(+0.00%)
Feb 08, 2024 1.460 1.480 1.455 1.460 89,238 -0.01(-0.68%)
Feb 07, 2024 1.520 1.520 1.450 1.470 202,897 -0.02(-1.34%)
Feb 06, 2024 1.500 1.530 1.460 1.490 166,768 +0.00(+0.00%)
Feb 05, 2024 1.530 1.550 1.470 1.490 147,886 -0.07(-4.49%)
Feb 02, 2024 1.580 1.580 1.530 1.560 86,329 -0.02(-1.27%)
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.