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

Profire Energy (NQ: PFIE )

1.420 UNCHANGED
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 (%)
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%)
Dec 01, 2021 1.100 1.130 1.050 1.050 168,658 -0.06(-5.41%)
Nov 30, 2021 1.160 1.180 1.110 1.110 67,760 -0.04(-3.48%)
Nov 29, 2021 1.190 1.230 1.150 1.150 127,837 -0.05(-4.17%)
Nov 26, 2021 1.180 1.240 1.160 1.200 60,371 -0.05(-4.00%)
Nov 24, 2021 1.230 1.260 1.220 1.250 251,365 +0.01(+0.81%)
Nov 23, 2021 1.240 1.260 1.160 1.240 104,905 +0.00(+0.00%)
Nov 22, 2021 1.240 1.260 1.220 1.240 200,110 +0.02(+1.64%)
Nov 19, 2021 1.240 1.240 1.190 1.220 77,083 -0.02(-1.61%)
Nov 18, 2021 1.240 1.270 1.250 1.240 120,285 +0.00(+0.00%)
Nov 17, 2021 1.220 1.240 1.220 1.240 76,340 +0.01(+0.81%)
Nov 16, 2021 1.200 1.240 1.200 1.230 106,075 +0.02(+1.65%)
Nov 15, 2021 1.170 1.210 1.160 1.210 53,941 +0.05(+4.31%)
Nov 12, 2021 1.140 1.170 1.140 1.160 117,706 +0.00(+0.00%)
Nov 11, 2021 1.170 1.180 1.160 1.160 58,603 -0.02(-1.69%)
Nov 10, 2021 1.230 1.180 102,113 -0.04(-3.28%)
Nov 09, 2021 1.250 1.250 1.200 1.220 31,531 -0.02(-1.61%)
Nov 08, 2021 1.270 1.298 1.220 1.240 80,853 -0.02(-1.59%)
Nov 05, 2021 1.300 1.312 1.240 1.260 192,445 -0.04(-3.08%)
Nov 04, 2021 1.180 1.380 1.150 1.300 770,616 +0.11(+9.24%)
Nov 03, 2021 1.210 1.210 1.180 1.190 127,031 -0.03(-2.46%)
Nov 02, 2021 1.200 1.220 1.190 1.220 263,682 +0.02(+1.67%)
Nov 01, 2021 1.200 1.210 1.200 1.200 116,005 +0.01(+0.84%)
Oct 29, 2021 1.200 1.200 1.170 1.190 117,000 -0.01(-0.83%)
Oct 28, 2021 1.200 1.210 1.180 1.200 96,276 +0.00(+0.00%)
Oct 27, 2021 1.220 1.220 1.190 1.200 112,037 +0.00(+0.00%)
Oct 26, 2021 1.190 1.200 559,061 +0.01(+0.84%)
Oct 25, 2021 1.165 1.219 1.190 99,696 +0.00(+0.00%)
Oct 22, 2021 1.200 1.200 1.160 1.190 64,149 +0.02(+1.71%)
Oct 21, 2021 1.180 1.190 1.150 1.170 114,201 -0.02(-1.68%)
Oct 20, 2021 1.190 1.190 1.170 1.190 53,486 +0.00(+0.00%)
Oct 19, 2021 1.190 1.210 1.170 1.190 166,199 -0.01(-0.83%)
Oct 18, 2021 1.190 1.210 1.181 1.200 94,792 +0.00(+0.15%)
Oct 15, 2021 1.200 1.209 1.190 1.198 118,784 -0.00(-0.15%)
Oct 14, 2021 1.170 1.220 1.170 1.200 173,043 +0.03(+2.56%)
Oct 13, 2021 1.180 1.205 1.170 1.170 250,574 -0.02(-1.68%)
Oct 12, 2021 1.140 1.200 1.115 1.190 523,668 +0.05(+4.39%)
Oct 11, 2021 1.240 1.240 1.130 1.140 376,184 -0.05(-4.20%)
Oct 08, 2021 1.150 1.210 1.140 1.190 500,308 +0.04(+3.93%)
Oct 07, 2021 1.100 1.150 1.100 1.145 100,853 +0.04(+4.09%)
Oct 06, 2021 1.130 1.130 1.080 1.100 89,100 -0.03(-2.65%)
Oct 05, 2021 1.240 1.240 1.110 1.130 446,566 -0.05(-4.24%)
Oct 04, 2021 1.150 1.240 1.141 1.180 773,675 +0.04(+3.51%)
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.