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 (%)
Dec 31, 2015 1.000 0.9900 0.9900 0.9900 36,000 +0.00(+0.00%)
Dec 30, 2015 0.9874 1.010 0.9850 0.9900 48,627 +0.00(+0.00%)
Dec 29, 2015 0.9700 1.050 0.9700 0.9900 88,285 +0.00(+0.00%)
Dec 28, 2015 1.000 1.110 0.9900 0.9900 60,005 -0.04(-3.88%)
Dec 24, 2015 0.9400 1.030 1.030 1.030 11,200 +0.00(+0.00%)
Dec 23, 2015 0.9699 1.050 0.9445 1.030 91,201 +0.06(+6.17%)
Dec 22, 2015 0.9790 0.9900 0.9500 0.9701 31,485 +0.01(+1.05%)
Dec 21, 2015 1.060 1.060 0.9400 0.9600 147,593 -0.07(-6.80%)
Dec 18, 2015 0.9608 1.050 0.9608 1.030 60,267 +0.07(+7.20%)
Dec 17, 2015 0.9700 0.9800 0.9500 0.9608 24,238 +0.00(+0.07%)
Dec 16, 2015 0.8999 0.9900 0.8999 0.9601 61,232 +0.06(+6.68%)
Dec 15, 2015 1.050 1.050 0.8901 0.9000 138,847 -0.12(-11.76%)
Dec 14, 2015 1.050 1.160 1.019 1.020 73,572 -0.02(-1.92%)
Dec 11, 2015 1.080 1.180 1.040 1.040 88,248 -0.05(-4.59%)
Dec 10, 2015 1.060 1.155 1.060 1.090 158,870 +0.02(+1.87%)
Dec 09, 2015 1.120 1.140 1.060 1.070 80,280 -0.06(-5.31%)
Dec 08, 2015 1.130 1.172 1.120 1.130 29,777 +0.03(+2.73%)
Dec 07, 2015 1.220 1.220 1.100 1.100 67,689 -0.15(-12.00%)
Dec 04, 2015 1.300 1.300 1.220 1.250 85,197 -0.08(-6.02%)
Dec 03, 2015 1.320 1.350 1.310 1.330 14,722 +0.01(+0.76%)
Dec 02, 2015 1.330 1.350 1.320 1.320 70,332 -0.02(-1.49%)
Dec 01, 2015 1.370 1.370 1.330 1.340 99,185 -0.01(-0.74%)
Nov 30, 2015 1.340 1.350 1.330 1.350 41,399 +0.01(+0.75%)
Nov 27, 2015 1.330 1.400 1.330 1.340 22,891 -0.01(-0.74%)
Nov 25, 2015 1.390 1.350 1.350 1.350 35,500 +0.00(+0.00%)
Nov 24, 2015 1.380 1.390 1.330 1.350 261,412 +0.00(+0.00%)
Nov 23, 2015 1.310 1.400 1.300 1.350 79,337 +0.03(+2.27%)
Nov 20, 2015 1.310 1.370 1.280 1.320 76,967 -0.01(-0.75%)
Nov 19, 2015 1.390 1.390 1.300 1.330 108,642 -0.01(-0.75%)
Nov 18, 2015 1.310 1.430 1.260 1.340 181,087 -0.01(-0.74%)
Nov 17, 2015 1.380 1.400 1.290 1.350 529,376 -0.02(-1.46%)
Nov 16, 2015 1.290 1.370 1.280 1.370 235,660 +0.10(+7.87%)
Nov 13, 2015 1.200 1.303 1.200 1.270 168,486 +0.07(+5.83%)
Nov 12, 2015 1.230 1.250 1.160 1.200 64,078 +0.00(+0.00%)
Nov 11, 2015 1.170 1.250 1.150 1.200 122,058 +0.07(+6.19%)
Nov 10, 2015 1.220 1.230 1.100 1.130 82,411 +0.01(+0.89%)
Nov 09, 2015 1.090 1.160 1.080 1.120 60,588 +0.04(+3.70%)
Nov 06, 2015 1.130 1.180 1.080 1.080 36,771 -0.05(-4.42%)
Nov 05, 2015 1.100 1.170 1.070 1.130 51,579 +0.03(+2.73%)
Nov 04, 2015 1.070 1.150 1.070 1.100 33,191 +0.03(+2.80%)
Nov 03, 2015 1.070 1.120 1.060 1.070 35,723 +0.00(+0.00%)
Nov 02, 2015 1.050 1.070 1.050 1.070 16,078 +0.02(+1.90%)
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%)
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.