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, 2018 3.500 3.620 3.500 3.570 211,802 +0.07(+2.00%)
Apr 27, 2018 3.350 3.640 3.350 3.500 300,338 +0.10(+2.94%)
Apr 26, 2018 3.990 4.048 3.300 3.400 518,231 -0.54(-13.71%)
Apr 25, 2018 3.650 4.090 3.588 3.940 578,603 +0.27(+7.36%)
Apr 24, 2018 3.700 3.750 3.540 3.670 164,756 +0.03(+0.82%)
Apr 23, 2018 3.470 3.740 3.420 3.640 418,927 +0.17(+4.90%)
Apr 20, 2018 3.410 3.500 3.020 3.470 364,322 +0.07(+2.06%)
Apr 19, 2018 3.510 3.600 3.330 3.400 251,746 -0.08(-2.30%)
Apr 18, 2018 3.270 3.558 3.270 3.480 269,753 +0.22(+6.75%)
Apr 17, 2018 3.300 3.300 3.230 3.260 180,898 +0.01(+0.34%)
Apr 16, 2018 3.270 3.310 3.220 3.249 277,968 -0.02(-0.64%)
Apr 13, 2018 3.230 3.290 3.160 3.270 280,567 +0.06(+1.87%)
Apr 12, 2018 3.080 3.250 3.040 3.210 262,844 +0.10(+3.22%)
Apr 11, 2018 3.230 3.280 3.050 3.110 309,614 -0.07(-2.20%)
Apr 10, 2018 2.830 3.180 2.820 3.180 710,846 +0.37(+13.17%)
Apr 09, 2018 2.740 2.850 2.730 2.810 195,481 +0.06(+2.18%)
Apr 06, 2018 2.770 2.770 2.675 2.750 57,925 -0.02(-0.72%)
Apr 05, 2018 2.720 2.800 2.713 2.770 46,227 +0.03(+1.09%)
Apr 04, 2018 2.690 2.810 2.690 2.740 76,995 +0.01(+0.37%)
Apr 03, 2018 2.660 2.750 2.650 2.730 63,890 +0.09(+3.41%)
Apr 02, 2018 2.730 2.740 2.536 2.640 171,149 -0.09(-3.30%)
Mar 29, 2018 2.730 2.730 2.730 0 +0.06(+2.25%)
Mar 28, 2018 2.790 2.799 2.570 2.670 183,914 -0.14(-4.98%)
Mar 27, 2018 2.800 2.900 2.750 2.810 105,786 +0.02(+0.72%)
Mar 26, 2018 2.820 2.900 2.750 2.790 178,604 -0.06(-2.11%)
Mar 23, 2018 2.820 2.920 2.810 2.850 34,562 +0.04(+1.42%)
Mar 22, 2018 2.990 2.990 2.790 2.810 145,949 -0.12(-4.10%)
Mar 21, 2018 2.860 2.960 2.845 2.930 160,027 +0.09(+3.17%)
Mar 20, 2018 2.670 2.900 2.670 2.840 116,085 +0.17(+6.37%)
Mar 19, 2018 2.680 2.750 2.620 2.670 142,538 +0.06(+2.30%)
Mar 16, 2018 2.960 3.000 2.600 2.610 333,759 -0.34(-11.53%)
Mar 15, 2018 2.900 2.980 2.890 2.950 328,472 +0.07(+2.43%)
Mar 14, 2018 2.700 2.910 2.700 2.880 370,570 +0.18(+6.67%)
Mar 13, 2018 2.600 2.750 2.600 2.700 435,434 +0.10(+3.85%)
Mar 12, 2018 2.400 2.720 2.400 2.600 465,575 +0.20(+8.33%)
Mar 09, 2018 2.220 2.470 2.220 2.400 751,064 +0.22(+10.09%)
Mar 08, 2018 2.270 2.340 2.160 2.180 322,275 +0.03(+1.40%)
Mar 07, 2018 2.190 2.070 2.150 56,120 +0.02(+0.94%)
Mar 06, 2018 2.150 2.190 2.117 2.130 73,952 -0.01(-0.46%)
Mar 05, 2018 2.130 2.150 2.110 2.140 27,269 +0.01(+0.46%)
Mar 02, 2018 2.150 2.150 2.060 2.130 97,696 -0.01(-0.47%)
Mar 01, 2018 2.130 2.190 2.130 2.140 22,045 +0.01(+0.47%)
Feb 28, 2018 2.180 2.200 2.130 2.130 27,476 -0.04(-1.84%)
Feb 27, 2018 2.180 2.220 2.172 2.170 37,688 -0.01(-0.46%)
Feb 26, 2018 2.160 2.220 2.130 2.180 58,412 +0.02(+0.93%)
Feb 23, 2018 2.170 2.170 2.150 2.160 85,621 +0.01(+0.47%)
Feb 22, 2018 2.160 2.220 2.130 2.150 82,244 -0.01(-0.46%)
Feb 21, 2018 2.230 2.250 2.150 2.160 16,407 -0.09(-4.00%)
Feb 20, 2018 2.240 2.270 2.220 2.250 112,522 +0.00(+0.00%)
Feb 16, 2018 2.250 2.250 2.250 0 +0.08(+3.69%)
Feb 15, 2018 2.200 2.220 2.160 2.170 19,512 -0.07(-3.13%)
Feb 14, 2018 2.150 2.270 2.130 2.240 40,038 +0.10(+4.67%)
Feb 13, 2018 2.122 2.180 2.100 2.140 105,858 -0.03(-1.38%)
Feb 12, 2018 2.140 2.205 2.120 2.170 47,821 +0.02(+0.93%)
Feb 09, 2018 2.190 2.220 2.130 2.150 87,566 -0.04(-1.83%)
Feb 08, 2018 2.250 2.280 2.170 2.190 20,845 -0.06(-2.67%)
Feb 07, 2018 2.210 2.290 2.170 2.250 139,989 +0.04(+1.81%)
Feb 06, 2018 2.220 2.300 2.160 2.210 54,748 -0.08(-3.49%)
Feb 05, 2018 2.210 2.250 2.190 2.290 165,211 +0.04(+1.78%)
Feb 02, 2018 2.310 2.310 2.151 2.250 89,786 -0.06(-2.60%)
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.