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 30, 2016 1.380 1.380 1.380 0 -0.04(-2.82%)
Dec 29, 2016 1.410 1.450 1.360 1.420 144,595 +0.00(+0.21%)
Dec 28, 2016 1.390 1.430 1.325 1.417 44,343 +0.04(+2.68%)
Dec 27, 2016 1.380 1.400 1.320 1.380 148,527 +0.01(+0.73%)
Dec 23, 2016 1.370 1.370 1.370 0 +0.02(+1.48%)
Dec 22, 2016 1.310 1.370 1.310 1.350 38,584 +0.04(+3.12%)
Dec 21, 2016 1.400 1.400 1.300 1.309 44,355 -0.09(-6.49%)
Dec 20, 2016 1.420 1.420 1.371 1.400 27,226 +0.00(+0.00%)
Dec 19, 2016 1.430 1.430 1.370 1.400 44,915 -0.03(-2.10%)
Dec 16, 2016 1.330 1.440 1.330 1.430 225,099 +0.09(+6.72%)
Dec 15, 2016 1.350 1.360 1.320 1.340 119,645 +0.02(+1.52%)
Dec 14, 2016 1.300 1.350 1.266 1.320 121,937 +0.02(+1.54%)
Dec 13, 2016 1.232 1.310 1.232 1.300 10,347 +0.01(+0.78%)
Dec 12, 2016 1.320 1.325 1.250 1.290 20,954 -0.04(-3.01%)
Dec 09, 2016 1.290 1.340 1.230 1.330 235,191 +0.04(+3.10%)
Dec 08, 2016 1.370 1.370 1.290 1.290 58,419 -0.03(-2.27%)
Dec 07, 2016 1.410 1.410 1.320 1.320 24,935 -0.08(-5.71%)
Dec 06, 2016 1.320 1.420 1.320 1.400 78,310 +0.05(+3.70%)
Dec 05, 2016 1.300 1.380 1.270 1.350 131,764 +0.03(+2.27%)
Dec 02, 2016 1.270 1.330 1.250 1.320 34,401 +0.05(+3.94%)
Dec 01, 2016 1.330 1.330 1.190 1.270 157,769 -0.06(-4.51%)
Nov 30, 2016 1.310 1.340 1.296 1.330 58,289 +0.06(+4.72%)
Nov 29, 2016 1.251 1.300 1.240 1.270 91,691 +0.01(+0.79%)
Nov 28, 2016 1.340 1.350 1.260 1.260 49,699 -0.08(-5.97%)
Nov 25, 2016 1.250 1.350 1.240 1.340 12,755 +0.04(+3.08%)
Nov 23, 2016 1.300 1.300 1.300 0 +0.08(+6.55%)
Nov 22, 2016 1.180 1.300 1.180 1.220 4,360 -0.03(-2.40%)
Nov 21, 2016 1.350 1.350 1.220 1.250 146,947 -0.10(-7.41%)
Nov 18, 2016 1.300 1.350 1.300 1.350 61,155 +0.06(+4.65%)
Nov 17, 2016 1.260 1.300 1.260 1.290 72,598 +0.05(+4.45%)
Nov 16, 2016 1.244 1.290 1.220 1.235 98,611 -0.01(-1.20%)
Nov 15, 2016 1.150 1.290 1.150 1.250 78,964 +0.12(+10.62%)
Nov 14, 2016 1.120 1.260 1.120 1.130 67,541 +0.02(+1.80%)
Nov 11, 2016 1.240 1.275 1.110 1.110 31,602 -0.14(-11.20%)
Nov 10, 2016 1.280 1.280 1.230 1.250 87,062 +0.10(+8.70%)
Nov 09, 2016 1.200 1.237 1.110 1.150 123,333 -0.03(-2.55%)
Nov 08, 2016 1.160 1.232 1.100 1.180 43,073 +0.00(+0.01%)
Nov 07, 2016 1.110 1.240 1.110 1.180 13,366 +0.06(+5.36%)
Nov 04, 2016 1.128 1.190 1.100 1.120 39,286 +0.04(+3.70%)
Nov 03, 2016 1.180 1.220 1.080 1.080 32,903 -0.09(-7.69%)
Nov 02, 2016 1.200 1.300 1.150 1.170 73,478 -0.07(-5.71%)
Nov 01, 2016 1.295 1.360 1.220 1.241 27,148 -0.08(-6.00%)
Oct 31, 2016 1.300 1.340 1.280 1.320 45,489 +0.05(+3.94%)
Oct 28, 2016 1.222 1.340 1.222 1.270 37,515 -0.03(-2.31%)
Oct 27, 2016 1.300 1.310 1.280 1.300 16,345 -0.03(-2.26%)
Oct 26, 2016 1.280 1.330 1.230 1.330 91,499 +0.04(+3.10%)
Oct 25, 2016 1.360 1.398 1.270 1.290 11,017 -0.06(-4.44%)
Oct 24, 2016 1.440 1.490 1.350 1.350 211,218 -0.07(-4.93%)
Oct 21, 2016 1.340 1.450 1.340 1.420 71,981 +0.08(+5.97%)
Oct 20, 2016 1.330 1.350 1.318 1.340 26,270 +0.01(+0.75%)
Oct 19, 2016 1.350 1.350 1.250 1.330 18,393 +0.03(+2.45%)
Oct 18, 2016 1.320 1.350 1.280 1.298 46,638 -0.00(-0.14%)
Oct 17, 2016 1.270 1.320 1.230 1.300 98,548 +0.01(+0.78%)
Oct 14, 2016 1.220 1.290 1.220 1.290 41,430 +0.08(+6.61%)
Oct 13, 2016 1.280 1.280 1.210 1.210 16,160 -0.08(-6.20%)
Oct 12, 2016 1.250 1.290 1.240 1.290 18,570 +0.03(+2.38%)
Oct 11, 2016 1.250 1.300 1.240 1.260 27,116 -0.02(-1.56%)
Oct 10, 2016 1.250 1.300 1.250 1.280 45,258 +0.06(+4.92%)
Oct 07, 2016 1.230 1.270 1.220 1.220 20,375 -0.01(-0.82%)
Oct 06, 2016 1.200 1.250 1.180 1.230 50,454 -0.01(-0.80%)
Oct 05, 2016 1.213 1.250 1.210 1.240 20,766 +0.04(+3.33%)
Oct 04, 2016 1.280 1.280 1.190 1.200 34,491 -0.05(-4.00%)
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.