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 (%)
Jul 31, 2015 1.091 1.120 1.080 1.080 39,623 -0.01(-0.92%)
Jul 30, 2015 1.090 1.140 1.080 1.090 81,971 +0.01(+0.46%)
Jul 29, 2015 1.080 1.090 1.065 1.085 11,193 +0.01(+1.40%)
Jul 28, 2015 1.110 1.110 1.050 1.070 46,621 +0.00(+0.00%)
Jul 27, 2015 1.060 1.120 1.050 1.070 25,554 +0.02(+1.90%)
Jul 24, 2015 1.030 1.110 1.030 1.050 68,100 +0.01(+0.96%)
Jul 23, 2015 1.060 1.093 1.030 1.040 99,930 -0.04(-3.70%)
Jul 22, 2015 1.080 1.130 1.060 1.080 52,589 -0.04(-3.57%)
Jul 21, 2015 1.130 1.130 1.080 1.120 65,680 +0.00(+0.00%)
Jul 20, 2015 1.050 1.130 1.050 1.120 101,081 +0.04(+3.70%)
Jul 17, 2015 1.110 1.130 1.050 1.080 106,768 -0.04(-3.57%)
Jul 16, 2015 1.130 1.140 1.100 1.120 74,579 +0.00(+0.00%)
Jul 15, 2015 1.120 1.130 1.120 1.120 40,757 +0.00(+0.00%)
Jul 14, 2015 1.120 1.140 1.100 1.120 42,434 +0.01(+0.90%)
Jul 13, 2015 1.130 1.150 1.070 1.110 83,829 -0.01(-1.33%)
Jul 10, 2015 1.120 1.140 1.080 1.125 53,363 -0.00(-0.44%)
Jul 09, 2015 1.080 1.150 1.080 1.130 64,282 +0.05(+4.63%)
Jul 08, 2015 1.140 1.150 1.080 1.080 48,559 -0.06(-5.26%)
Jul 07, 2015 1.160 1.160 1.080 1.140 93,607 -0.03(-2.56%)
Jul 06, 2015 1.120 1.170 1.110 1.170 114,343 +0.05(+4.46%)
Jul 02, 2015 1.100 1.120 1.120 1.120 143,500 +0.01(+0.90%)
Jul 01, 2015 1.120 1.160 1.110 1.110 78,226 -0.01(-0.89%)
Jun 30, 2015 1.200 1.210 1.110 1.120 111,387 -0.06(-5.08%)
Jun 29, 2015 1.150 1.200 1.110 1.180 244,794 +0.03(+2.61%)
Jun 26, 2015 1.110 1.200 1.108 1.150 2,076,140 +0.05(+4.55%)
Jun 25, 2015 1.130 1.140 1.090 1.100 76,190 -0.02(-1.79%)
Jun 24, 2015 1.140 1.150 1.110 1.120 114,290 +0.01(+0.90%)
Jun 23, 2015 1.030 1.110 1.030 1.110 183,284 +0.05(+4.72%)
Jun 22, 2015 1.060 1.090 1.020 1.060 168,158 -0.03(-2.75%)
Jun 19, 2015 1.140 1.140 1.050 1.090 393,259 -0.07(-6.03%)
Jun 18, 2015 1.210 1.210 1.150 1.160 107,077 -0.06(-4.92%)
Jun 17, 2015 1.180 1.250 1.180 1.220 226,748 -0.01(-0.81%)
Jun 16, 2015 1.150 1.260 1.055 1.230 518,196 -0.07(-5.38%)
Jun 15, 2015 1.290 1.380 1.250 1.300 269,285 +0.03(+2.36%)
Jun 12, 2015 1.240 1.300 1.230 1.270 162,057 +0.03(+2.42%)
Jun 11, 2015 1.340 1.340 1.220 1.240 144,056 -0.08(-6.06%)
Jun 10, 2015 1.300 1.330 1.290 1.320 119,737 +0.03(+2.33%)
Jun 09, 2015 1.320 1.370 1.290 1.290 96,596 -0.02(-1.53%)
Jun 08, 2015 1.370 1.390 1.300 1.310 143,203 -0.06(-4.38%)
Jun 05, 2015 1.370 1.380 1.330 1.370 83,078 +0.00(+0.00%)
Jun 04, 2015 1.380 1.413 1.350 1.370 192,487 +0.01(+0.74%)
Jun 03, 2015 1.390 1.390 1.290 1.360 76,491 +0.03(+2.26%)
Jun 02, 2015 1.350 1.360 1.270 1.330 179,732 -0.03(-2.21%)
Jun 01, 2015 1.400 1.410 1.350 1.360 66,944 -0.02(-1.45%)
May 29, 2015 1.490 1.490 1.350 1.380 272,326 -0.09(-6.12%)
May 28, 2015 1.570 1.620 1.466 1.470 292,533 -0.11(-6.96%)
May 27, 2015 1.580 1.619 1.570 1.580 56,822 -0.01(-0.63%)
May 26, 2015 1.620 1.620 1.580 1.590 73,241 -0.02(-1.24%)
May 22, 2015 1.580 1.610 1.610 1.610 133,800 +0.00(+0.00%)
May 21, 2015 1.570 1.620 1.570 1.610 66,381 +0.03(+1.90%)
May 20, 2015 1.650 1.650 1.560 1.580 62,573 -0.06(-3.66%)
May 19, 2015 1.610 1.640 1.595 1.640 76,480 +0.00(+0.00%)
May 18, 2015 1.500 1.650 1.500 1.640 133,223 +0.01(+0.61%)
May 15, 2015 1.630 1.630 1.570 1.630 68,559 +0.00(+0.00%)
May 14, 2015 1.620 1.640 1.590 1.630 63,801 +0.01(+0.62%)
May 13, 2015 1.560 1.630 1.550 1.620 64,493 +0.06(+3.85%)
May 12, 2015 1.530 1.570 1.470 1.560 45,200 +0.05(+3.31%)
May 11, 2015 1.500 1.540 1.468 1.510 237,440 -0.02(-1.31%)
May 08, 2015 1.520 1.550 1.500 1.530 101,357 +0.00(+0.00%)
May 07, 2015 1.550 1.580 1.500 1.530 128,751 -0.03(-1.92%)
May 06, 2015 1.600 1.600 1.550 1.560 82,709 -0.03(-1.89%)
May 05, 2015 1.600 1.620 1.570 1.590 68,231 +0.00(+0.00%)
May 04, 2015 1.670 1.670 1.580 1.590 94,758 -0.06(-3.64%)
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.