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 31, 2022 0.8980 0.9680 0.8950 0.9220 219,913 -0.01(-0.86%)
Oct 28, 2022 0.9400 0.9493 0.9200 0.9300 286,819 +0.00(+0.00%)
Oct 27, 2022 0.9400 0.9588 0.9200 0.9300 69,770 +0.01(+1.09%)
Oct 26, 2022 0.9400 0.9549 0.9001 0.9200 125,106 +0.01(+1.10%)
Oct 25, 2022 0.9178 0.9300 0.8950 0.9100 102,588 +0.02(+2.25%)
Oct 24, 2022 0.9001 0.9227 0.8801 0.8900 44,929 -0.01(-1.11%)
Oct 21, 2022 0.8938 0.9322 0.8890 0.9000 178,671 +0.01(+0.86%)
Oct 20, 2022 0.9486 0.9661 0.8923 0.8923 73,647 -0.01(-0.86%)
Oct 19, 2022 0.9104 0.9440 0.8926 0.9000 110,841 -0.01(-0.95%)
Oct 18, 2022 0.9275 0.9399 0.9056 0.9086 20,320 +0.01(+1.51%)
Oct 17, 2022 0.9000 0.9187 0.8900 0.8951 73,370 -0.00(-0.54%)
Oct 14, 2022 0.9150 0.9260 0.9000 0.9000 41,034 -0.03(-2.98%)
Oct 13, 2022 0.9300 0.9700 0.9050 0.9276 61,549 +0.02(+2.68%)
Oct 12, 2022 1.000 1.000 0.8900 0.9034 150,526 +0.01(+0.60%)
Oct 11, 2022 0.9023 0.9500 0.8810 0.8980 117,096 -0.03(-3.44%)
Oct 10, 2022 0.9500 1.008 0.9010 0.9300 278,653 +0.06(+7.27%)
Oct 07, 2022 0.8670 0.8894 0.8510 0.8670 83,588 +0.02(+2.02%)
Oct 06, 2022 0.9001 0.9199 0.8498 0.8498 433,408 -0.05(-5.79%)
Oct 05, 2022 0.8900 0.9459 0.8900 0.9020 71,050 +0.01(+0.78%)
Oct 04, 2022 0.9200 0.9449 0.8663 0.8950 71,898 -0.01(-0.56%)
Oct 03, 2022 0.8800 0.9170 0.8601 0.9000 68,303 +0.05(+5.86%)
Sep 30, 2022 0.8801 0.9100 0.8500 0.8502 397,194 -0.04(-4.61%)
Sep 29, 2022 0.9100 0.9570 0.8808 0.8913 85,292 -0.02(-2.28%)
Sep 28, 2022 0.8800 0.9614 0.8800 0.9121 126,186 +0.03(+3.93%)
Sep 27, 2022 0.9300 0.9300 0.8500 0.8776 73,118 -0.04(-4.09%)
Sep 26, 2022 0.9100 0.9450 0.9100 0.9150 36,578 -0.02(-1.61%)
Sep 23, 2022 0.9200 0.9697 0.9200 0.9300 139,230 -0.07(-7.00%)
Sep 22, 2022 1.020 1.030 1.000 1.000 174,455 -0.02(-1.96%)
Sep 21, 2022 1.060 1.060 1.020 1.020 98,581 -0.02(-1.92%)
Sep 20, 2022 1.040 1.040 1.030 1.040 12,824 +0.00(+0.00%)
Sep 19, 2022 1.075 1.075 1.030 1.040 45,860 +0.01(+0.97%)
Sep 16, 2022 1.040 1.060 1.030 1.030 186,267 -0.02(-2.37%)
Sep 15, 2022 1.100 1.100 1.050 1.055 37,773 -0.05(-4.09%)
Sep 14, 2022 1.100 1.119 1.080 1.100 56,341 +0.00(+0.00%)
Sep 13, 2022 1.120 1.120 1.090 1.100 37,359 -0.02(-1.79%)
Sep 12, 2022 1.150 1.150 1.110 1.120 17,418 -0.03(-2.61%)
Sep 09, 2022 1.140 1.150 1.110 1.150 19,859 +0.01(+0.88%)
Sep 08, 2022 1.150 1.160 1.120 1.140 20,847 +0.00(+0.00%)
Sep 07, 2022 1.140 1.150 1.120 1.140 21,275 +0.01(+0.88%)
Sep 06, 2022 1.140 1.140 1.080 1.130 52,038 +0.05(+4.63%)
Sep 02, 2022 1.090 1.091 1.060 1.080 32,364 -0.01(-0.92%)
Sep 01, 2022 1.090 1.110 1.060 1.090 104,093 -0.01(-0.91%)
Aug 31, 2022 1.100 1.115 1.060 1.100 62,861 -0.02(-1.79%)
Aug 30, 2022 1.140 1.140 1.060 1.120 130,433 -0.01(-0.88%)
Aug 29, 2022 1.110 1.145 1.110 1.130 65,918 -0.02(-1.74%)
Aug 26, 2022 1.140 1.160 1.130 1.150 30,154 +0.00(+0.00%)
Aug 25, 2022 1.140 1.160 1.120 1.150 80,224 +0.01(+1.32%)
Aug 24, 2022 1.130 1.140 1.120 1.135 182,867 -0.00(-0.44%)
Aug 23, 2022 1.140 1.140 1.100 1.140 109,782 +0.03(+2.70%)
Aug 22, 2022 1.150 1.158 1.110 1.110 90,279 -0.04(-3.48%)
Aug 19, 2022 1.160 1.190 1.140 1.150 88,152 -0.02(-1.71%)
Aug 18, 2022 1.160 1.200 1.160 1.170 126,707 +0.01(+0.86%)
Aug 17, 2022 1.180 1.210 1.160 1.160 47,941 -0.02(-1.69%)
Aug 16, 2022 1.230 1.250 1.150 1.180 109,297 -0.05(-3.67%)
Aug 15, 2022 1.260 1.260 1.200 1.225 156,345 -0.05(-4.30%)
Aug 12, 2022 1.350 1.350 1.270 1.280 105,880 -0.01(-0.78%)
Aug 11, 2022 1.280 1.320 1.270 1.290 131,593 +0.05(+4.03%)
Aug 10, 2022 1.260 1.290 1.240 1.240 46,646 -0.01(-0.80%)
Aug 09, 2022 1.280 1.280 1.240 1.250 49,310 -0.03(-2.34%)
Aug 08, 2022 1.230 1.300 1.230 1.280 133,879 +0.05(+4.07%)
Aug 05, 2022 1.270 1.270 1.200 1.230 101,835 -0.03(-2.38%)
Aug 04, 2022 1.150 1.260 1.140 1.260 172,008 +0.12(+10.53%)
Aug 03, 2022 1.130 1.160 1.110 1.140 158,815 +0.00(+0.00%)
Aug 02, 2022 1.140 1.150 1.130 1.140 42,476 -0.01(-0.87%)
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.