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

Profire Energy (NQ: PFIE )

1.540 -0.030 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2021 1.200 1.200 1.170 1.190 117,000 -0.01(-0.83%)
Oct 28, 2021 1.200 1.210 1.180 1.200 96,276 +0.00(+0.00%)
Oct 27, 2021 1.220 1.220 1.190 1.200 112,037 +0.00(+0.00%)
Oct 26, 2021 1.190 1.200 559,061 +0.01(+0.84%)
Oct 25, 2021 1.165 1.219 1.190 99,696 +0.00(+0.00%)
Oct 22, 2021 1.200 1.200 1.160 1.190 64,149 +0.02(+1.71%)
Oct 21, 2021 1.180 1.190 1.150 1.170 114,201 -0.02(-1.68%)
Oct 20, 2021 1.190 1.190 1.170 1.190 53,486 +0.00(+0.00%)
Oct 19, 2021 1.190 1.210 1.170 1.190 166,199 -0.01(-0.83%)
Oct 18, 2021 1.190 1.210 1.181 1.200 94,792 +0.00(+0.15%)
Oct 15, 2021 1.200 1.209 1.190 1.198 118,784 -0.00(-0.15%)
Oct 14, 2021 1.170 1.220 1.170 1.200 173,043 +0.03(+2.56%)
Oct 13, 2021 1.180 1.205 1.170 1.170 250,574 -0.02(-1.68%)
Oct 12, 2021 1.140 1.200 1.115 1.190 523,668 +0.05(+4.39%)
Oct 11, 2021 1.240 1.240 1.130 1.140 376,184 -0.05(-4.20%)
Oct 08, 2021 1.150 1.210 1.140 1.190 500,308 +0.04(+3.93%)
Oct 07, 2021 1.100 1.150 1.100 1.145 100,853 +0.04(+4.09%)
Oct 06, 2021 1.130 1.130 1.080 1.100 89,100 -0.03(-2.65%)
Oct 05, 2021 1.240 1.240 1.110 1.130 446,566 -0.05(-4.24%)
Oct 04, 2021 1.150 1.240 1.141 1.180 773,675 +0.04(+3.51%)
Oct 01, 2021 1.140 1.170 1.100 1.140 190,847 -0.01(-0.87%)
Sep 30, 2021 1.050 1.150 1.050 1.150 125,482 +0.09(+8.49%)
Sep 29, 2021 1.070 1.100 1.050 1.060 44,011 +0.00(+0.00%)
Sep 28, 2021 1.090 1.150 1.050 1.060 176,608 +0.00(+0.00%)
Sep 27, 2021 1.040 1.100 1.040 1.060 77,594 +0.02(+1.92%)
Sep 24, 2021 1.040 1.070 1.030 1.040 32,020 -0.01(-0.95%)
Sep 23, 2021 1.040 1.050 1.020 1.050 70,106 +0.01(+0.96%)
Sep 22, 2021 1.030 1.060 1.030 1.040 34,297 +0.01(+0.97%)
Sep 21, 2021 1.030 1.050 1.010 1.030 104,979 +0.00(+0.00%)
Sep 20, 2021 1.030 1.070 1.010 1.030 74,230 +0.00(+0.00%)
Sep 17, 2021 1.040 1.040 1.010 1.030 65,082 +0.00(+0.00%)
Sep 16, 2021 1.050 1.060 1.030 1.030 111,880 +0.00(+0.00%)
Sep 15, 2021 1.030 1.050 1.030 1.030 16,750 +0.01(+0.98%)
Sep 14, 2021 1.050 1.060 0.9766 1.020 348,568 -0.03(-2.86%)
Sep 13, 2021 1.060 1.070 1.030 1.050 113,280 -0.02(-1.87%)
Sep 10, 2021 1.070 1.075 1.050 1.070 84,742 +0.00(+0.00%)
Sep 09, 2021 1.060 1.090 1.064 1.070 55,836 -0.01(-0.93%)
Sep 08, 2021 1.080 1.090 1.070 1.080 27,482 +0.01(+0.93%)
Sep 07, 2021 1.080 1.091 1.060 1.070 27,789 -0.03(-2.73%)
Sep 03, 2021 1.100 1.120 1.080 1.100 34,010 -0.01(-0.90%)
Sep 02, 2021 1.100 1.123 1.090 1.110 26,082 +0.00(+0.00%)
Sep 01, 2021 1.120 1.120 1.100 1.110 22,599 -0.01(-0.89%)
Aug 31, 2021 1.100 1.133 1.080 1.120 80,215 +0.02(+1.82%)
Aug 30, 2021 1.080 1.110 1.070 1.100 26,661 +0.01(+0.92%)
Aug 27, 2021 1.060 1.130 1.060 1.090 116,781 +0.02(+1.87%)
Aug 26, 2021 1.070 1.080 1.060 1.070 105,345 -0.01(-0.93%)
Aug 25, 2021 1.080 1.090 1.065 1.080 44,519 +0.00(+0.00%)
Aug 24, 2021 1.070 1.100 1.070 1.080 56,458 +0.00(+0.00%)
Aug 23, 2021 1.070 1.099 1.050 1.080 47,166 +0.01(+0.93%)
Aug 20, 2021 1.040 1.070 1.030 1.070 86,185 +0.02(+1.90%)
Aug 19, 2021 1.060 1.080 1.040 1.050 95,143 -0.01(-0.94%)
Aug 18, 2021 1.080 1.090 1.060 1.060 232,074 -0.02(-1.85%)
Aug 17, 2021 1.090 1.090 1.060 1.080 32,865 -0.01(-0.92%)
Aug 16, 2021 1.090 1.110 1.060 1.090 45,432 +0.00(+0.00%)
Aug 13, 2021 1.090 1.120 1.085 1.090 15,939 +0.00(+0.00%)
Aug 12, 2021 1.090 1.110 1.060 1.090 24,559 -0.01(-0.91%)
Aug 11, 2021 1.090 1.110 1.080 1.100 22,002 +0.01(+0.92%)
Aug 10, 2021 1.100 1.100 1.075 1.090 29,937 -0.01(-0.91%)
Aug 09, 2021 1.100 1.126 1.070 1.100 29,107 -0.01(-0.90%)
Aug 06, 2021 1.120 1.160 1.100 1.110 98,726 -0.05(-4.31%)
Aug 05, 2021 1.080 1.160 1.080 1.160 170,969 +0.06(+5.45%)
Aug 04, 2021 1.080 1.110 1.060 1.100 88,720 +0.00(+0.00%)
Aug 03, 2021 1.100 1.100 1.075 1.100 48,177 +0.02(+1.38%)
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.