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

Profire Energy (NQ: PFIE )

1.400 -0.020 (-1.41%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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 (%)
Apr 30, 2021 1.360 1.410 1.210 1.220 130,400 -0.14(-10.29%)
Apr 29, 2021 1.400 1.430 1.320 1.360 237,925 -0.03(-2.16%)
Apr 28, 2021 1.240 1.410 1.240 1.390 801,725 +0.15(+12.10%)
Apr 27, 2021 1.180 1.250 1.170 1.240 237,012 +0.07(+5.98%)
Apr 26, 2021 1.140 1.170 1.140 1.170 22,510 +0.02(+1.74%)
Apr 23, 2021 1.150 1.178 1.140 1.150 19,400 +0.00(+0.00%)
Apr 22, 2021 1.170 1.170 1.119 1.150 58,555 +0.00(+0.00%)
Apr 21, 2021 1.120 1.170 1.100 1.150 166,379 +0.01(+0.88%)
Apr 20, 2021 1.130 1.150 1.090 1.140 359,708 -0.01(-0.87%)
Apr 19, 2021 1.100 1.160 1.080 1.150 264,736 +0.04(+3.60%)
Apr 16, 2021 1.120 1.120 1.100 1.110 128,600 -0.02(-1.77%)
Apr 15, 2021 1.160 1.160 1.110 1.130 100,248 -0.02(-1.74%)
Apr 14, 2021 1.100 1.170 1.100 1.150 78,996 +0.02(+1.77%)
Apr 13, 2021 1.120 1.140 1.100 1.130 55,869 -0.02(-1.74%)
Apr 12, 2021 1.160 1.190 1.120 1.150 85,649 -0.05(-4.17%)
Apr 09, 2021 1.160 1.200 1.140 1.200 528,900 +0.04(+3.45%)
Apr 08, 2021 1.180 1.180 1.130 1.160 76,992 -0.02(-1.69%)
Apr 07, 2021 1.210 1.210 1.170 1.180 155,580 -0.02(-1.67%)
Apr 06, 2021 1.170 1.210 1.160 1.200 200,573 -0.01(-0.83%)
Apr 05, 2021 1.130 1.210 1.110 1.210 614,475 +0.09(+8.04%)
Apr 01, 2021 1.090 1.140 1.070 1.120 1,776,400 +0.02(+1.82%)
Mar 31, 2021 1.100 1.150 1.090 1.100 736,455 -0.03(-2.65%)
Mar 30, 2021 1.110 1.160 1.070 1.130 316,812 +0.02(+1.80%)
Mar 29, 2021 1.150 1.200 1.060 1.110 575,258 -0.06(-5.13%)
Mar 26, 2021 1.180 1.210 1.150 1.170 190,200 +0.01(+0.86%)
Mar 25, 2021 1.150 1.180 1.110 1.160 329,943 +0.00(+0.00%)
Mar 24, 2021 1.210 1.220 1.150 1.160 345,056 -0.04(-3.33%)
Mar 23, 2021 1.310 1.330 1.190 1.200 502,005 -0.12(-9.09%)
Mar 22, 2021 1.370 1.420 1.310 1.320 216,256 -0.08(-5.71%)
Mar 19, 2021 1.310 1.445 1.280 1.400 537,200 +0.06(+4.48%)
Mar 18, 2021 1.430 1.440 1.310 1.340 707,317 -0.12(-8.22%)
Mar 17, 2021 1.540 1.740 1.420 1.460 4,203,247 +0.01(+0.69%)
Mar 16, 2021 1.440 1.500 1.370 1.450 4,965,231 -0.07(-4.61%)
Mar 15, 2021 1.360 1.520 1.350 1.520 1,223,276 +0.20(+15.15%)
Mar 12, 2021 1.290 1.340 1.256 1.320 347,300 +0.04(+3.13%)
Mar 11, 2021 1.260 1.290 1.200 1.280 461,581 +0.09(+7.56%)
Mar 10, 2021 1.200 1.200 1.160 1.190 85,206 +0.03(+2.59%)
Mar 09, 2021 1.170 1.190 1.120 1.160 123,882 +0.00(+0.00%)
Mar 08, 2021 1.190 1.210 1.150 1.160 175,101 -0.02(-1.69%)
Mar 05, 2021 1.110 1.190 1.095 1.180 287,100 +0.03(+2.61%)
Mar 04, 2021 1.100 1.160 1.100 1.150 405,737 +0.01(+0.88%)
Mar 03, 2021 1.100 1.140 1.100 1.140 190,877 +0.00(+0.00%)
Mar 02, 2021 1.140 1.170 1.120 1.140 138,786 +0.00(+0.00%)
Mar 01, 2021 1.130 1.180 1.130 1.140 152,880 +0.03(+2.70%)
Feb 26, 2021 1.170 1.177 1.100 1.110 346,600 -0.06(-5.13%)
Feb 25, 2021 1.250 1.270 1.160 1.170 427,361 -0.12(-9.30%)
Feb 24, 2021 1.100 1.300 1.100 1.290 1,193,497 +0.19(+17.27%)
Feb 23, 2021 1.170 1.210 1.060 1.100 420,278 -0.10(-8.33%)
Feb 22, 2021 1.210 1.230 1.160 1.200 290,128 +0.03(+2.56%)
Feb 19, 2021 1.230 1.260 1.170 1.170 303,900 -0.05(-4.10%)
Feb 18, 2021 1.290 1.290 1.210 1.220 296,967 -0.07(-5.43%)
Feb 17, 2021 1.330 1.340 1.240 1.290 368,440 -0.08(-5.84%)
Feb 16, 2021 1.230 1.380 1.230 1.370 1,071,629 +0.15(+12.30%)
Feb 12, 2021 1.160 1.250 1.150 1.220 465,600 +0.04(+3.39%)
Feb 11, 2021 1.240 1.250 1.130 1.180 553,678 -0.04(-3.28%)
Feb 10, 2021 1.230 1.280 1.150 1.220 864,865 +0.00(+0.00%)
Feb 09, 2021 1.150 1.270 1.100 1.220 1,467,924 +0.12(+10.91%)
Feb 08, 2021 1.190 1.220 1.080 1.100 1,802,395 -0.05(-4.35%)
Feb 05, 2021 1.180 1.206 1.080 1.150 831,800 -0.06(-4.96%)
Feb 04, 2021 1.370 1.550 1.180 1.210 5,762,202 +0.08(+7.08%)
Feb 03, 2021 1.120 1.130 1.100 1.130 55,514 +0.04(+3.46%)
Feb 02, 2021 1.060 1.150 1.055 1.092 172,210 +0.03(+3.04%)
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.