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

Profire Energy (NQ: PFIE )

1.420 UNCHANGED
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 29, 2023 1.820 1.830 1.790 1.810 204,547 +0.01(+0.56%)
Dec 28, 2023 1.790 1.815 1.740 1.800 230,703 +0.03(+1.69%)
Dec 27, 2023 1.780 1.790 1.750 1.770 150,895 -0.01(-0.56%)
Dec 26, 2023 1.810 1.820 1.740 1.780 266,888 +0.01(+0.56%)
Dec 22, 2023 1.700 1.800 1.670 1.770 349,046 +0.08(+4.73%)
Dec 21, 2023 1.650 1.690 1.630 1.690 232,605 +0.07(+4.32%)
Dec 20, 2023 1.630 1.685 1.610 1.620 261,615 -0.03(-1.82%)
Dec 19, 2023 1.560 1.660 1.560 1.650 416,702 +0.08(+5.10%)
Dec 18, 2023 1.590 1.620 1.550 1.570 326,487 +0.04(+2.61%)
Dec 15, 2023 1.600 1.600 1.530 1.530 205,609 -0.08(-4.97%)
Dec 14, 2023 1.520 1.640 1.510 1.610 353,141 +0.09(+5.92%)
Dec 13, 2023 1.480 1.545 1.470 1.520 409,597 +0.02(+1.33%)
Dec 12, 2023 1.510 1.520 1.470 1.500 502,698 +0.00(+0.00%)
Dec 11, 2023 1.490 1.550 1.480 1.500 425,339 +0.00(+0.00%)
Dec 08, 2023 1.490 1.540 1.490 1.500 307,811 +0.01(+0.67%)
Dec 07, 2023 1.490 1.535 1.470 1.490 494,860 -0.01(-0.67%)
Dec 06, 2023 1.530 1.590 1.485 1.500 764,680 -0.08(-5.06%)
Dec 05, 2023 1.650 1.650 1.540 1.580 637,748 -0.09(-5.39%)
Dec 04, 2023 1.680 1.750 1.670 1.670 297,186 -0.06(-3.47%)
Dec 01, 2023 1.670 1.740 1.650 1.730 273,633 +0.06(+3.59%)
Nov 30, 2023 1.700 1.740 1.670 1.670 204,103 -0.03(-1.76%)
Nov 29, 2023 1.730 1.776 1.680 1.700 313,535 -0.04(-2.30%)
Nov 28, 2023 1.730 1.760 1.710 1.740 301,476 +0.00(+0.00%)
Nov 27, 2023 1.700 1.785 1.700 1.740 374,941 +0.01(+0.58%)
Nov 24, 2023 1.660 1.770 1.650 1.730 135,850 +0.05(+2.98%)
Nov 22, 2023 1.680 1.710 1.660 1.680 232,421 -0.01(-0.59%)
Nov 21, 2023 1.690 1.720 1.624 1.690 587,893 -0.02(-1.17%)
Nov 20, 2023 1.830 1.840 1.655 1.710 727,227 -0.11(-6.30%)
Nov 17, 2023 1.820 1.850 1.805 1.825 275,988 +0.00(+0.27%)
Nov 16, 2023 1.870 1.915 1.800 1.820 462,575 -0.05(-2.67%)
Nov 15, 2023 1.960 1.980 1.830 1.870 527,392 -0.07(-3.61%)
Nov 14, 2023 1.950 1.980 1.900 1.940 458,149 +0.06(+3.19%)
Nov 13, 2023 2.010 2.008 1.860 1.880 559,163 -0.14(-6.93%)
Nov 10, 2023 1.930 2.025 1.851 2.020 455,743 +0.19(+10.38%)
Nov 09, 2023 1.880 2.100 1.810 1.830 1,223,726 +0.06(+3.39%)
Nov 08, 2023 1.840 1.840 1.750 1.770 559,052 -0.03(-1.67%)
Nov 07, 2023 1.700 1.800 1.660 1.800 468,355 +0.10(+5.88%)
Nov 06, 2023 1.780 1.830 1.660 1.700 709,707 -0.17(-9.09%)
Nov 03, 2023 1.870 1.940 1.870 1.870 261,975 -0.04(-2.09%)
Nov 02, 2023 1.860 1.920 1.860 1.910 409,069 +0.06(+3.24%)
Nov 01, 2023 1.840 1.890 1.840 1.850 328,745 +0.00(+0.00%)
Oct 31, 2023 1.900 1.910 1.831 1.850 274,426 -0.01(-0.54%)
Oct 30, 2023 1.890 1.960 1.800 1.860 449,765 +0.06(+3.33%)
Oct 27, 2023 1.840 1.880 1.770 1.800 589,768 -0.08(-4.26%)
Oct 26, 2023 1.870 1.955 1.840 1.880 248,581 -0.03(-1.57%)
Oct 25, 2023 2.010 2.010 1.845 1.910 789,146 -0.14(-6.83%)
Oct 24, 2023 2.060 2.100 2.025 2.050 427,231 +0.00(+0.00%)
Oct 23, 2023 2.160 2.160 2.025 2.050 665,484 -0.11(-5.09%)
Oct 20, 2023 2.220 2.250 2.140 2.160 491,830 -0.07(-3.14%)
Oct 19, 2023 2.330 2.330 2.210 2.230 561,290 -0.11(-4.70%)
Oct 18, 2023 2.360 2.470 2.310 2.340 569,333 +0.00(+0.00%)
Oct 17, 2023 2.210 2.380 2.209 2.340 714,422 +0.13(+5.88%)
Oct 16, 2023 2.190 2.290 2.210 2.210 440,569 +0.03(+1.38%)
Oct 13, 2023 2.160 2.290 2.160 2.180 487,875 +0.01(+0.46%)
Oct 12, 2023 2.250 2.260 2.120 2.170 590,787 -0.08(-3.56%)
Oct 11, 2023 2.340 2.340 2.185 2.250 654,079 -0.09(-3.85%)
Oct 10, 2023 2.260 2.390 2.210 2.340 644,841 +0.07(+3.08%)
Oct 09, 2023 2.220 2.370 2.180 2.270 758,912 +0.10(+4.61%)
Oct 06, 2023 2.350 2.400 2.120 2.170 1,007,974 -0.19(-8.05%)
Oct 05, 2023 1.970 2.409 1.870 2.360 1,869,157 +0.31(+15.12%)
Oct 04, 2023 2.730 2.730 1.930 2.050 3,480,770 -0.65(-23.93%)
Oct 03, 2023 2.870 2.870 2.680 2.695 847,159 -0.18(-6.10%)
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.