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

Profire Energy (NQ: PFIE )

1.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2020 0.7671 0.7798 0.7500 0.7750 55,141 +0.02(+2.65%)
Apr 29, 2020 0.7350 0.7920 0.7000 0.7550 157,370 +0.06(+7.86%)
Apr 28, 2020 0.7500 0.7500 0.7000 0.7000 53,488 -0.03(-3.45%)
Apr 27, 2020 0.7406 0.7500 0.7000 0.7250 64,218 +0.01(+2.08%)
Apr 24, 2020 0.7600 0.7755 0.7083 0.7102 220,500 -0.03(-3.87%)
Apr 23, 2020 0.7467 0.8200 0.7000 0.7388 98,164 +0.02(+2.40%)
Apr 22, 2020 0.7200 0.7479 0.7000 0.7215 160,650 -0.02(-2.50%)
Apr 21, 2020 0.7000 0.7700 0.7000 0.7400 61,924 +0.02(+3.42%)
Apr 20, 2020 0.7341 0.7470 0.7000 0.7155 124,263 -0.01(-1.99%)
Apr 17, 2020 0.7242 0.7489 0.7000 0.7300 58,200 +0.03(+4.29%)
Apr 16, 2020 0.7545 0.7545 0.7000 0.7000 134,472 -0.05(-6.67%)
Apr 15, 2020 0.7500 0.7969 0.7350 0.7500 99,034 -0.00(-0.25%)
Apr 14, 2020 0.7938 0.7979 0.7500 0.7519 37,710 -0.02(-2.35%)
Apr 13, 2020 0.8300 0.8600 0.7500 0.7700 74,343 -0.04(-4.94%)
Apr 09, 2020 0.8101 0.8679 0.7860 0.8100 36,000 +0.00(+0.00%)
Apr 08, 2020 0.8053 0.8478 0.7931 0.8100 44,559 +0.01(+1.25%)
Apr 07, 2020 0.7900 0.8400 0.7900 0.8000 13,720 -0.00(-0.61%)
Apr 06, 2020 0.7750 0.8418 0.7500 0.8049 30,316 +0.02(+2.55%)
Apr 03, 2020 0.7201 0.8500 0.7201 0.7849 47,700 -0.02(-1.89%)
Apr 02, 2020 0.8500 0.8699 0.7800 0.8000 42,225 -0.02(-2.44%)
Apr 01, 2020 0.7562 0.8400 0.7562 0.8200 40,691 +0.03(+4.11%)
Mar 31, 2020 0.8182 0.8600 0.7500 0.7876 89,369 -0.05(-6.41%)
Mar 30, 2020 0.8637 0.9800 0.8100 0.8415 120,492 -0.02(-1.96%)
Mar 27, 2020 0.9201 0.9201 0.8000 0.8583 75,300 -0.07(-7.70%)
Mar 26, 2020 0.8500 0.9900 0.7913 0.9299 130,766 +0.06(+6.89%)
Mar 25, 2020 0.8360 0.8999 0.8263 0.8700 43,690 +0.03(+3.49%)
Mar 24, 2020 0.9000 0.9000 0.6416 0.8407 114,578 +0.09(+12.09%)
Mar 23, 2020 0.8622 0.8900 0.7187 0.7500 37,492 -0.14(-15.73%)
Mar 20, 2020 0.7500 0.9100 0.6248 0.8900 119,800 +0.19(+26.29%)
Mar 19, 2020 0.7342 0.7650 0.7000 0.7047 29,101 +0.00(+0.66%)
Mar 18, 2020 0.8000 0.8300 0.7000 0.7001 126,379 -0.11(-13.57%)
Mar 17, 2020 0.8300 0.8400 0.8100 0.8100 40,194 -0.03(-3.58%)
Mar 16, 2020 0.8999 0.9405 0.8001 0.8401 77,550 -0.09(-9.33%)
Mar 13, 2020 0.9005 0.9400 0.8100 0.9265 86,600 -0.00(-0.38%)
Mar 12, 2020 0.8600 0.9348 0.7300 0.9300 95,874 -0.01(-1.12%)
Mar 11, 2020 0.9300 0.9935 0.9300 0.9405 185,026 -0.08(-7.79%)
Mar 10, 2020 1.110 1.130 1.020 1.020 275,295 -0.01(-0.97%)
Mar 09, 2020 1.150 1.150 0.9000 1.030 141,416 -0.16(-13.45%)
Mar 06, 2020 1.180 1.240 1.150 1.190 412,600 -0.01(-0.42%)
Mar 05, 2020 1.200 1.220 1.160 1.195 432,319 -0.02(-2.05%)
Mar 04, 2020 1.240 1.265 1.200 1.220 59,735 -0.02(-1.61%)
Mar 03, 2020 1.210 1.260 1.200 1.240 57,041 +0.04(+3.33%)
Mar 02, 2020 1.170 1.220 1.163 1.200 57,442 +0.01(+0.84%)
Feb 28, 2020 1.170 1.230 1.160 1.190 259,500 -0.01(-0.83%)
Feb 27, 2020 1.200 1.230 1.170 1.200 157,242 -0.03(-2.44%)
Feb 26, 2020 1.220 1.260 1.200 1.230 131,949 -0.01(-0.81%)
Feb 25, 2020 1.280 1.300 1.200 1.240 241,715 -0.05(-3.88%)
Feb 24, 2020 1.260 1.305 1.230 1.290 149,386 +0.02(+1.57%)
Feb 21, 2020 1.340 1.340 1.260 1.270 25,800 -0.01(-0.78%)
Feb 20, 2020 1.280 1.300 1.270 1.280 77,208 +0.00(+0.00%)
Feb 19, 2020 1.300 1.300 1.270 1.280 33,776 -0.02(-1.54%)
Feb 18, 2020 1.290 1.310 1.290 1.300 59,596 +0.00(+0.00%)
Feb 14, 2020 1.320 1.320 1.300 1.300 45,900 -0.01(-0.76%)
Feb 13, 2020 1.340 1.400 1.310 1.310 31,438 +0.00(+0.00%)
Feb 12, 2020 1.360 1.370 1.310 1.310 90,923 -0.04(-2.96%)
Feb 11, 2020 1.400 1.400 1.335 1.350 137,974 -0.06(-4.26%)
Feb 10, 2020 1.420 1.457 1.390 1.410 79,166 -0.02(-1.40%)
Feb 07, 2020 1.520 1.520 1.425 1.430 109,300 -0.07(-4.67%)
Feb 06, 2020 1.470 1.530 1.460 1.500 60,180 +0.03(+2.04%)
Feb 05, 2020 1.450 1.470 1.440 1.470 71,060 +0.02(+1.38%)
Feb 04, 2020 1.450 1.460 1.420 1.450 60,250 +0.04(+2.84%)
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.