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 (%)
Dec 31, 2018 1.480 1.500 1.400 1.450 538,400 -0.03(-2.03%)
Dec 28, 2018 1.470 1.550 1.440 1.480 372,900 +0.01(+0.68%)
Dec 27, 2018 1.390 1.500 1.390 1.470 317,514 +0.03(+2.08%)
Dec 26, 2018 1.440 1.460 1.363 1.440 280,832 +0.01(+0.70%)
Dec 24, 2018 1.450 1.450 1.400 1.430 94,300 -0.03(-2.05%)
Dec 21, 2018 1.500 1.510 1.450 1.460 273,600 -0.05(-3.31%)
Dec 20, 2018 1.560 1.610 1.490 1.510 370,991 -0.08(-5.03%)
Dec 19, 2018 1.630 1.710 1.520 1.590 343,336 -0.06(-3.64%)
Dec 18, 2018 1.760 1.778 1.620 1.650 210,781 -0.10(-5.71%)
Dec 17, 2018 1.700 1.850 1.660 1.750 184,108 +0.04(+2.34%)
Dec 14, 2018 1.730 1.740 1.650 1.710 200,500 -0.03(-1.72%)
Dec 13, 2018 1.800 1.810 1.710 1.740 142,137 -0.04(-2.25%)
Dec 12, 2018 1.840 1.840 1.739 1.780 191,780 -0.04(-2.20%)
Dec 11, 2018 1.890 1.930 1.820 1.820 130,479 -0.04(-2.15%)
Dec 10, 2018 1.960 1.980 1.820 1.860 284,944 -0.09(-4.62%)
Dec 07, 2018 1.980 2.090 1.950 1.950 92,900 -0.01(-0.51%)
Dec 06, 2018 2.050 2.100 1.930 1.960 163,185 -0.15(-7.11%)
Dec 04, 2018 2.010 2.130 1.940 2.110 137,100 +0.08(+3.94%)
Dec 03, 2018 1.960 2.050 1.910 2.030 280,390 +0.07(+3.57%)
Nov 30, 2018 2.020 2.060 1.880 1.960 335,800 -0.07(-3.45%)
Nov 29, 2018 2.000 2.090 2.000 2.030 225,910 +0.02(+1.00%)
Nov 28, 2018 2.010 2.090 1.960 2.010 129,425 +0.00(+0.00%)
Nov 27, 2018 1.740 2.100 1.640 2.010 163,416 -0.09(-4.29%)
Nov 26, 2018 2.190 2.200 2.070 2.100 130,187 -0.07(-3.23%)
Nov 23, 2018 2.120 2.190 2.120 2.170 20,100 +0.02(+0.93%)
Nov 21, 2018 2.150 2.150 2.150 0 +0.01(+0.47%)
Nov 20, 2018 2.260 2.264 2.050 2.140 165,011 -0.15(-6.55%)
Nov 19, 2018 2.300 2.360 2.250 2.290 78,913 -0.01(-0.43%)
Nov 16, 2018 2.290 2.320 2.260 2.300 92,600 +0.01(+0.44%)
Nov 15, 2018 2.250 2.340 2.250 2.290 113,657 +0.04(+1.78%)
Nov 14, 2018 2.370 2.392 2.250 2.250 148,090 -0.11(-4.66%)
Nov 13, 2018 2.300 2.410 2.257 2.360 174,514 +0.05(+2.16%)
Nov 12, 2018 2.500 2.500 2.280 2.310 156,883 -0.14(-5.71%)
Nov 09, 2018 2.540 2.540 2.410 2.450 102,800 -0.11(-4.30%)
Nov 08, 2018 2.500 2.660 2.500 2.560 187,032 +0.10(+4.07%)
Nov 07, 2018 2.520 2.660 2.450 2.460 197,309 -0.04(-1.60%)
Nov 06, 2018 2.400 2.520 2.370 2.500 143,330 +0.12(+5.04%)
Nov 05, 2018 2.250 2.430 2.250 2.380 154,629 +0.13(+5.78%)
Nov 02, 2018 2.320 2.390 2.220 2.250 168,500 -0.07(-3.02%)
Nov 01, 2018 2.250 2.357 2.200 2.320 262,629 +0.04(+1.75%)
Oct 31, 2018 2.430 2.450 2.160 2.280 651,930 -0.15(-6.17%)
Oct 30, 2018 2.520 2.600 2.410 2.430 212,592 -0.09(-3.57%)
Oct 29, 2018 2.640 2.660 2.493 2.520 135,654 -0.11(-4.18%)
Oct 26, 2018 2.640 2.770 2.510 2.630 158,700 -0.01(-0.38%)
Oct 25, 2018 2.480 2.650 2.420 2.640 203,438 +0.18(+7.32%)
Oct 24, 2018 2.580 2.700 2.450 2.460 159,487 -0.13(-5.02%)
Oct 23, 2018 2.890 2.930 2.480 2.590 443,774 -0.35(-11.90%)
Oct 22, 2018 2.940 2.955 2.880 2.940 176,030 +0.02(+0.68%)
Oct 19, 2018 2.940 3.035 2.900 2.920 268,000 -0.02(-0.68%)
Oct 18, 2018 2.980 3.060 2.920 2.940 102,745 -0.06(-2.00%)
Oct 17, 2018 3.020 3.040 2.970 3.000 54,749 -0.03(-0.99%)
Oct 16, 2018 3.010 3.090 2.910 3.030 208,152 +0.02(+0.66%)
Oct 15, 2018 2.940 3.050 2.910 3.010 130,160 +0.07(+2.38%)
Oct 12, 2018 2.960 3.020 2.920 2.940 154,700 +0.01(+0.34%)
Oct 11, 2018 2.980 3.070 2.843 2.930 153,481 -0.06(-2.01%)
Oct 10, 2018 3.250 3.260 2.930 2.990 373,373 -0.24(-7.43%)
Oct 09, 2018 3.280 3.380 3.210 3.230 266,211 -0.08(-2.42%)
Oct 08, 2018 3.130 3.330 3.070 3.310 135,004 +0.17(+5.41%)
Oct 05, 2018 3.270 3.270 3.100 3.140 155,100 -0.13(-3.98%)
Oct 04, 2018 3.270 3.270 3.170 3.270 112,842 -0.01(-0.30%)
Oct 03, 2018 3.330 3.330 3.250 3.280 93,560 -0.05(-1.50%)
Oct 02, 2018 3.380 3.380 3.270 3.330 107,386 -0.04(-1.19%)
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.