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

Profire Energy (NQ: PFIE )

1.410 +0.040 (+2.92%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 15, 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 30, 2022 1.060 1.060 1.040 1.060 18,680 +0.01(+0.95%)
Dec 29, 2022 1.040 1.050 1.030 1.050 24,081 +0.01(+0.96%)
Dec 28, 2022 1.050 1.050 1.030 1.040 9,321 -0.01(-0.95%)
Dec 27, 2022 1.030 1.080 1.020 1.050 44,037 +0.01(+0.96%)
Dec 23, 2022 1.030 1.060 1.030 1.040 11,666 -0.00(-0.48%)
Dec 22, 2022 1.030 1.060 1.020 1.045 26,710 +0.03(+3.47%)
Dec 21, 2022 1.000 1.046 1.000 1.010 39,531 +0.02(+1.58%)
Dec 20, 2022 1.010 1.038 0.9943 0.9943 48,686 -0.01(-0.57%)
Dec 19, 2022 0.9800 1.030 0.9800 1.000 62,343 -0.03(-2.91%)
Dec 16, 2022 1.020 1.050 1.000 1.030 99,520 -0.02(-1.90%)
Dec 15, 2022 1.060 1.080 1.040 1.050 38,953 +0.00(+0.00%)
Dec 14, 2022 1.030 1.071 1.030 1.050 28,078 -0.02(-2.12%)
Dec 13, 2022 1.070 1.080 1.070 1.073 20,123 +0.00(+0.25%)
Dec 12, 2022 1.090 1.090 1.050 1.070 61,590 -0.01(-0.93%)
Dec 09, 2022 1.147 1.147 1.060 1.080 37,340 -0.07(-6.09%)
Dec 08, 2022 1.150 1.160 1.140 1.150 40,516 -0.01(-0.86%)
Dec 07, 2022 1.170 1.170 1.152 1.160 22,615 +0.00(+0.00%)
Dec 06, 2022 1.170 1.170 1.150 1.160 51,998 +0.00(+0.00%)
Dec 05, 2022 1.150 1.185 1.150 1.160 37,179 +0.01(+1.31%)
Dec 02, 2022 1.110 1.160 1.100 1.145 51,765 +0.03(+3.15%)
Dec 01, 2022 1.100 1.130 1.077 1.110 107,875 +0.01(+0.91%)
Nov 30, 2022 1.040 1.100 1.040 1.100 71,919 +0.05(+4.77%)
Nov 29, 2022 1.040 1.060 1.040 1.050 13,915 -0.00(-0.01%)
Nov 28, 2022 1.080 1.080 1.030 1.050 68,560 -0.02(-1.87%)
Nov 25, 2022 1.030 1.089 1.030 1.070 62,702 +0.03(+2.43%)
Nov 23, 2022 1.050 1.050 1.023 1.045 25,098 +0.01(+1.42%)
Nov 22, 2022 1.020 1.050 1.000 1.030 54,101 +0.00(+0.00%)
Nov 21, 2022 1.040 1.050 1.020 1.030 57,276 -0.02(-1.90%)
Nov 18, 2022 1.020 1.050 1.020 1.050 31,443 +0.01(+0.96%)
Nov 17, 2022 1.050 1.058 1.030 1.040 62,922 -0.04(-3.70%)
Nov 16, 2022 1.060 1.080 1.050 1.080 45,792 +0.01(+0.93%)
Nov 15, 2022 1.060 1.081 1.030 1.070 206,507 -0.01(-0.93%)
Nov 14, 2022 1.110 1.130 1.050 1.080 164,248 -0.07(-6.09%)
Nov 11, 2022 1.150 1.175 1.130 1.150 57,523 +0.03(+2.68%)
Nov 10, 2022 1.110 1.140 1.080 1.120 87,705 +0.02(+1.82%)
Nov 09, 2022 1.200 1.200 1.040 1.100 292,230 -0.09(-7.56%)
Nov 08, 2022 1.270 1.280 1.180 1.190 238,563 -0.03(-2.46%)
Nov 07, 2022 1.120 1.240 1.120 1.220 297,858 +0.10(+8.93%)
Nov 04, 2022 1.070 1.120 1.050 1.120 157,470 +0.08(+7.69%)
Nov 03, 2022 1.070 1.070 1.000 1.040 123,880 +0.04(+4.00%)
Nov 02, 2022 1.050 1.050 0.9862 1.000 185,749 +0.01(+1.01%)
Nov 01, 2022 1.010 1.030 0.9400 0.9900 224,136 +0.07(+7.38%)
Oct 31, 2022 0.8980 0.9680 0.8950 0.9220 219,913 -0.01(-0.86%)
Oct 28, 2022 0.9400 0.9493 0.9200 0.9300 286,819 +0.00(+0.00%)
Oct 27, 2022 0.9400 0.9588 0.9200 0.9300 69,770 +0.01(+1.09%)
Oct 26, 2022 0.9400 0.9549 0.9001 0.9200 125,106 +0.01(+1.10%)
Oct 25, 2022 0.9178 0.9300 0.8950 0.9100 102,588 +0.02(+2.25%)
Oct 24, 2022 0.9001 0.9227 0.8801 0.8900 44,929 -0.01(-1.11%)
Oct 21, 2022 0.8938 0.9322 0.8890 0.9000 178,671 +0.01(+0.86%)
Oct 20, 2022 0.9486 0.9661 0.8923 0.8923 73,647 -0.01(-0.86%)
Oct 19, 2022 0.9104 0.9440 0.8926 0.9000 110,841 -0.01(-0.95%)
Oct 18, 2022 0.9275 0.9399 0.9056 0.9086 20,320 +0.01(+1.51%)
Oct 17, 2022 0.9000 0.9187 0.8900 0.8951 73,370 -0.00(-0.54%)
Oct 14, 2022 0.9150 0.9260 0.9000 0.9000 41,034 -0.03(-2.98%)
Oct 13, 2022 0.9300 0.9700 0.9050 0.9276 61,549 +0.02(+2.68%)
Oct 12, 2022 1.000 1.000 0.8900 0.9034 150,526 +0.01(+0.60%)
Oct 11, 2022 0.9023 0.9500 0.8810 0.8980 117,096 -0.03(-3.44%)
Oct 10, 2022 0.9500 1.008 0.9010 0.9300 278,653 +0.06(+7.27%)
Oct 07, 2022 0.8670 0.8894 0.8510 0.8670 83,588 +0.02(+2.02%)
Oct 06, 2022 0.9001 0.9199 0.8498 0.8498 433,408 -0.05(-5.79%)
Oct 05, 2022 0.8900 0.9459 0.8900 0.9020 71,050 +0.01(+0.78%)
Oct 04, 2022 0.9200 0.9449 0.8663 0.8950 71,898 -0.01(-0.56%)
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.