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

Profire Energy (NQ: PFIE )

1.385 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Oct 30, 2015 1.080 1.080 1.050 1.050 14,127 -0.02(-1.63%)
Oct 29, 2015 1.050 1.070 1.050 1.067 15,847 +0.01(+0.70%)
Oct 28, 2015 1.050 1.190 1.040 1.060 21,527 -0.01(-0.93%)
Oct 27, 2015 1.060 1.130 1.060 1.070 8,184 +0.01(+0.94%)
Oct 26, 2015 1.090 1.110 1.050 1.060 12,843 -0.05(-4.50%)
Oct 23, 2015 1.110 1.180 1.090 1.110 26,466 -0.01(-0.89%)
Oct 22, 2015 1.110 1.212 1.090 1.120 287,780 +0.05(+4.67%)
Oct 21, 2015 1.060 1.120 1.020 1.070 173,106 +0.00(+0.00%)
Oct 20, 2015 1.100 1.230 1.040 1.070 414,794 -0.03(-2.73%)
Oct 19, 2015 1.080 1.110 1.080 1.100 14,681 +0.00(+0.00%)
Oct 16, 2015 1.120 1.200 1.100 1.100 7,326 +0.00(+0.01%)
Oct 15, 2015 1.210 1.210 1.085 1.100 58,268 -0.10(-8.34%)
Oct 14, 2015 1.230 1.260 1.190 1.200 30,344 -0.04(-3.23%)
Oct 13, 2015 1.170 1.260 1.170 1.240 10,822 -0.01(-0.80%)
Oct 12, 2015 1.250 1.260 1.160 1.250 74,804 +0.00(+0.00%)
Oct 09, 2015 1.100 1.255 1.100 1.250 113,955 +0.14(+12.61%)
Oct 08, 2015 1.080 1.120 1.080 1.110 23,041 +0.07(+6.73%)
Oct 07, 2015 1.010 1.070 0.9902 1.040 48,697 +0.03(+2.97%)
Oct 06, 2015 1.000 1.080 0.9805 1.010 78,932 +0.04(+4.65%)
Oct 05, 2015 0.9300 1.000 0.9300 0.9651 26,707 +0.06(+6.05%)
Oct 02, 2015 0.9300 0.9520 0.9100 0.9100 50,373 -0.05(-5.21%)
Oct 01, 2015 0.9800 0.9800 0.9375 0.9600 19,472 +0.00(+0.00%)
Sep 30, 2015 0.9410 1.050 0.9410 0.9600 15,264 +0.01(+1.05%)
Sep 29, 2015 0.9650 0.9815 0.9500 0.9500 16,084 -0.02(-2.06%)
Sep 28, 2015 1.000 1.020 0.9550 0.9700 24,296 -0.03(-3.00%)
Sep 25, 2015 1.020 1.030 0.9730 1.000 28,647 +0.02(+2.04%)
Sep 24, 2015 1.010 1.010 0.9601 0.9800 22,545 -0.02(-2.00%)
Sep 23, 2015 1.010 1.040 0.9515 1.000 74,143 -0.02(-1.96%)
Sep 22, 2015 1.050 1.050 1.030 1.020 15,098 -0.03(-2.86%)
Sep 21, 2015 1.030 1.050 1.020 1.050 41,161 +0.03(+2.94%)
Sep 18, 2015 1.040 1.080 1.020 1.020 57,221 -0.03(-2.86%)
Sep 17, 2015 1.050 1.050 1.040 1.050 9,857 +0.00(+0.00%)
Sep 16, 2015 1.050 1.060 1.040 1.050 33,278 +0.00(+0.00%)
Sep 15, 2015 1.046 1.070 1.040 1.050 25,778 +0.00(+0.00%)
Sep 14, 2015 1.040 1.060 1.040 1.050 14,592 +0.01(+0.96%)
Sep 11, 2015 1.030 1.060 1.010 1.040 24,524 -0.01(-0.95%)
Sep 10, 2015 1.100 1.100 1.020 1.050 81,326 -0.03(-2.78%)
Sep 09, 2015 1.150 1.150 1.050 1.080 61,023 -0.03(-2.70%)
Sep 08, 2015 1.090 1.140 1.090 1.110 48,684 +0.01(+0.91%)
Sep 04, 2015 1.150 1.100 1.100 1.100 15,900 -0.03(-2.65%)
Sep 03, 2015 1.120 1.140 1.070 1.130 28,710 +0.01(+0.89%)
Sep 02, 2015 1.130 1.140 1.060 1.120 48,911 +0.04(+3.70%)
Sep 01, 2015 1.030 1.100 1.029 1.080 54,690 -0.01(-0.92%)
Aug 31, 2015 0.9800 1.140 0.9300 1.090 105,959 +0.14(+14.27%)
Aug 28, 2015 0.9400 0.9800 0.9100 0.9539 69,435 +0.04(+4.82%)
Aug 27, 2015 0.9200 0.9200 0.8600 0.9100 52,380 -0.01(-1.09%)
Aug 26, 2015 0.8500 0.9700 0.8400 0.9200 14,778 +0.08(+10.09%)
Aug 25, 2015 0.8400 0.8699 0.8201 0.8357 89,186 -0.01(-1.67%)
Aug 24, 2015 0.8100 0.8500 0.7600 0.8499 83,287 +0.02(+2.40%)
Aug 21, 2015 0.8700 0.8700 0.8028 0.8300 41,370 -0.04(-4.60%)
Aug 20, 2015 0.9200 0.9200 0.8110 0.8700 171,183 -0.05(-5.43%)
Aug 19, 2015 0.9584 0.9650 0.8900 0.9200 37,900 -0.04(-4.17%)
Aug 18, 2015 0.8700 0.9600 0.8600 0.9600 183,133 +0.10(+11.36%)
Aug 17, 2015 0.9393 0.9500 0.8600 0.8621 142,464 -0.09(-9.25%)
Aug 14, 2015 0.9900 1.010 0.9470 0.9500 393,227 -0.04(-4.04%)
Aug 13, 2015 1.030 1.060 0.9500 0.9900 154,464 -0.04(-3.88%)
Aug 12, 2015 1.040 1.060 1.030 1.030 89,902 -0.00(-0.31%)
Aug 11, 2015 1.060 1.080 1.030 1.033 81,209 -0.03(-2.53%)
Aug 10, 2015 1.050 1.080 1.030 1.060 75,109 +0.01(+0.95%)
Aug 07, 2015 1.070 1.080 1.030 1.050 14,483 +0.00(+0.00%)
Aug 06, 2015 1.070 1.100 1.035 1.050 73,694 -0.03(-2.78%)
Aug 05, 2015 1.070 1.100 1.050 1.080 11,190 +0.02(+1.89%)
Aug 04, 2015 1.080 1.080 1.050 1.060 18,555 -0.02(-1.85%)
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.