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 (%)
May 31, 2024 1.570 1.580 1.520 1.540 181,255 -0.03(-1.91%)
May 30, 2024 1.570 1.630 1.550 1.570 237,044 +0.02(+1.29%)
May 29, 2024 1.550 1.570 1.500 1.550 395,949 +0.03(+1.97%)
May 28, 2024 1.520 1.600 1.515 1.520 230,302 +0.00(+0.00%)
May 24, 2024 1.530 1.551 1.470 1.520 194,024 -0.01(-0.65%)
May 23, 2024 1.450 1.600 1.450 1.530 424,896 +0.09(+6.62%)
May 22, 2024 1.430 1.440 1.380 1.435 203,943 +0.01(+0.35%)
May 21, 2024 1.410 1.450 1.410 1.430 117,650 +0.02(+1.42%)
May 20, 2024 1.400 1.440 1.340 1.410 417,145 +0.03(+2.17%)
May 17, 2024 1.450 1.480 1.380 1.380 277,216 -0.04(-2.82%)
May 16, 2024 1.430 1.440 1.400 1.420 143,860 +0.01(+1.07%)
May 15, 2024 1.390 1.430 1.371 1.405 270,998 +0.03(+2.55%)
May 14, 2024 1.400 1.420 1.340 1.370 528,900 -0.03(-2.14%)
May 13, 2024 1.480 1.495 1.400 1.400 470,462 -0.08(-5.41%)
May 10, 2024 1.530 1.550 1.450 1.480 452,618 -0.06(-4.21%)
May 09, 2024 1.800 1.820 1.330 1.545 1,042,140 -0.37(-19.32%)
May 08, 2024 1.890 1.930 1.870 1.915 199,082 +0.08(+4.64%)
May 07, 2024 1.900 1.980 1.820 1.830 304,030 -0.07(-3.68%)
May 06, 2024 1.810 1.965 1.800 1.900 260,395 +0.12(+6.74%)
May 03, 2024 1.800 1.810 1.770 1.780 144,485 -0.02(-1.11%)
May 02, 2024 1.780 1.840 1.770 1.800 97,499 +0.00(+0.00%)
May 01, 2024 1.800 1.830 1.780 1.800 105,427 -0.01(-0.55%)
Apr 30, 2024 1.830 1.830 1.780 1.810 82,551 +0.00(+0.00%)
Apr 29, 2024 1.770 1.830 1.770 1.810 146,679 +0.02(+1.12%)
Apr 26, 2024 1.840 1.850 1.790 1.790 71,588 -0.01(-0.56%)
Apr 25, 2024 1.820 1.850 1.740 1.800 182,668 -0.05(-2.70%)
Apr 24, 2024 1.870 1.920 1.850 1.850 72,249 -0.02(-1.07%)
Apr 23, 2024 1.770 1.890 1.770 1.870 125,912 +0.11(+6.25%)
Apr 22, 2024 1.780 1.820 1.745 1.760 99,375 +0.00(+0.00%)
Apr 19, 2024 1.840 1.890 1.740 1.760 214,179 -0.09(-4.86%)
Apr 18, 2024 1.770 1.920 1.755 1.850 201,572 +0.11(+6.32%)
Apr 17, 2024 1.810 1.810 1.730 1.740 106,305 -0.06(-3.33%)
Apr 16, 2024 1.870 1.870 1.770 1.800 96,537 -0.06(-3.23%)
Apr 15, 2024 1.880 1.920 1.840 1.860 160,254 +0.01(+0.54%)
Apr 12, 2024 1.920 1.940 1.830 1.850 126,170 -0.01(-0.54%)
Apr 11, 2024 1.900 2.000 1.830 1.860 292,784 -0.01(-0.53%)
Apr 10, 2024 1.840 1.870 1.750 1.870 173,741 +0.03(+1.63%)
Apr 09, 2024 1.850 1.860 1.780 1.840 104,332 -0.01(-0.54%)
Apr 08, 2024 1.800 1.850 1.700 1.850 232,457 +0.03(+1.65%)
Apr 05, 2024 1.840 1.870 1.760 1.820 188,462 -0.03(-1.62%)
Apr 04, 2024 1.940 1.960 1.830 1.850 106,859 -0.10(-5.13%)
Apr 03, 2024 1.870 1.950 1.870 1.950 137,561 +0.07(+3.72%)
Apr 02, 2024 1.860 1.890 1.765 1.880 126,363 +0.02(+1.08%)
Apr 01, 2024 1.880 1.880 1.720 1.860 272,045 +0.01(+0.54%)
Mar 28, 2024 1.920 1.970 1.820 1.850 233,337 -0.06(-3.14%)
Mar 27, 2024 1.960 1.970 1.860 1.910 126,441 -0.05(-2.55%)
Mar 26, 2024 2.000 2.000 1.880 1.960 190,622 -0.02(-1.01%)
Mar 25, 2024 1.880 1.990 1.880 1.980 190,831 +0.11(+5.88%)
Mar 22, 2024 1.930 1.940 1.790 1.870 245,340 -0.03(-1.58%)
Mar 21, 2024 1.740 1.945 1.740 1.900 427,073 +0.14(+7.95%)
Mar 20, 2024 1.800 1.820 1.720 1.760 162,971 -0.04(-2.22%)
Mar 19, 2024 1.880 1.880 1.750 1.800 330,783 +0.00(+0.00%)
Mar 18, 2024 1.700 1.840 1.690 1.800 212,853 +0.14(+8.43%)
Mar 15, 2024 1.750 1.760 1.649 1.660 239,587 -0.09(-5.14%)
Mar 14, 2024 1.770 1.790 1.600 1.750 550,380 +0.07(+4.17%)
Mar 13, 2024 1.620 1.710 1.600 1.680 408,682 +0.08(+5.00%)
Mar 12, 2024 1.460 1.610 1.405 1.600 356,338 +0.17(+11.89%)
Mar 11, 2024 1.460 1.460 1.400 1.430 118,562 +0.05(+3.62%)
Mar 08, 2024 1.400 1.420 1.350 1.380 127,500 -0.04(-2.82%)
Mar 07, 2024 1.440 1.479 1.400 1.420 130,868 -0.02(-1.39%)
Mar 06, 2024 1.510 1.510 1.440 1.440 116,967 -0.04(-2.70%)
Mar 05, 2024 1.490 1.510 1.470 1.480 156,514 -0.01(-0.34%)
Mar 04, 2024 1.500 1.540 1.470 1.485 198,550 +0.01(+0.34%)
Mar 01, 2024 1.480 1.510 1.475 1.480 102,453 +0.00(+0.00%)
Feb 29, 2024 1.480 1.500 1.460 1.480 52,513 +0.03(+2.07%)
Feb 28, 2024 1.450 1.510 1.430 1.450 127,787 +0.01(+0.69%)
Feb 27, 2024 1.460 1.470 1.430 1.440 116,058 -0.01(-0.69%)
Feb 26, 2024 1.430 1.450 1.420 1.450 83,970 +0.02(+1.40%)
Feb 23, 2024 1.470 1.470 1.430 1.430 79,342 -0.04(-2.72%)
Feb 22, 2024 1.450 1.480 1.430 1.470 165,967 -0.01(-0.68%)
Feb 21, 2024 1.520 1.520 1.460 1.480 110,668 -0.05(-3.27%)
Feb 20, 2024 1.440 1.530 1.420 1.530 201,236 +0.09(+6.25%)
Feb 16, 2024 1.420 1.459 1.380 1.440 132,365 +0.01(+0.70%)
Feb 15, 2024 1.390 1.430 1.355 1.430 168,765 +0.05(+3.62%)
Feb 14, 2024 1.390 1.410 1.360 1.380 137,093 +0.00(+0.00%)
Feb 13, 2024 1.360 1.420 1.350 1.380 232,628 -0.03(-2.13%)
Feb 12, 2024 1.440 1.480 1.390 1.410 413,483 -0.05(-3.42%)
Feb 09, 2024 1.470 1.470 1.420 1.460 194,127 +0.00(+0.00%)
Feb 08, 2024 1.460 1.480 1.455 1.460 89,238 -0.01(-0.68%)
Feb 07, 2024 1.520 1.520 1.450 1.470 202,897 -0.02(-1.34%)
Feb 06, 2024 1.500 1.530 1.460 1.490 166,768 +0.00(+0.00%)
Feb 05, 2024 1.530 1.550 1.470 1.490 147,886 -0.07(-4.49%)
Feb 02, 2024 1.580 1.580 1.530 1.560 86,329 -0.02(-1.27%)
Feb 01, 2024 1.540 1.590 1.520 1.580 163,228 +0.04(+2.60%)
Jan 31, 2024 1.570 1.600 1.520 1.540 112,357 -0.05(-3.14%)
Jan 30, 2024 1.580 1.605 1.560 1.590 82,718 +0.00(+0.00%)
Jan 29, 2024 1.560 1.610 1.550 1.590 198,245 -0.01(-0.63%)
Jan 26, 2024 1.590 1.620 1.570 1.600 133,551 +0.02(+1.27%)
Jan 25, 2024 1.600 1.620 1.550 1.580 103,257 -0.02(-1.25%)
Jan 24, 2024 1.590 1.630 1.580 1.600 135,441 +0.03(+1.91%)
Jan 23, 2024 1.540 1.599 1.531 1.570 167,330 +0.04(+2.61%)
Jan 22, 2024 1.500 1.560 1.490 1.530 208,630 +0.01(+0.66%)
Jan 19, 2024 1.500 1.520 1.420 1.520 289,194 +0.02(+1.33%)
Jan 18, 2024 1.550 1.550 1.465 1.500 149,393 -0.03(-1.96%)
Jan 17, 2024 1.560 1.560 1.510 1.530 109,285 -0.01(-0.65%)
Jan 16, 2024 1.540 1.580 1.540 1.540 230,778 -0.01(-0.65%)
Jan 12, 2024 1.590 1.629 1.540 1.550 198,843 -0.03(-1.90%)
Jan 11, 2024 1.580 1.600 1.530 1.580 199,182 +0.01(+0.64%)
Jan 10, 2024 1.540 1.600 1.540 1.570 160,317 +0.02(+1.29%)
Jan 09, 2024 1.530 1.610 1.530 1.550 336,788 -0.08(-4.91%)
Jan 08, 2024 1.670 1.680 1.580 1.630 252,651 -0.04(-2.40%)
Jan 05, 2024 1.760 1.760 1.670 1.670 136,929 -0.07(-4.02%)
Jan 04, 2024 1.770 1.850 1.730 1.740 174,128 -0.03(-1.69%)
Jan 03, 2024 1.760 1.800 1.730 1.770 212,093 -0.01(-0.56%)
Jan 02, 2024 1.830 1.860 1.780 1.780 204,800 -0.03(-1.66%)
Dec 29, 2023 1.820 1.830 1.790 1.810 204,547 +0.01(+0.56%)
Dec 28, 2023 1.790 1.815 1.740 1.800 230,703 +0.03(+1.69%)
Dec 27, 2023 1.780 1.790 1.750 1.770 150,895 -0.01(-0.56%)
Dec 26, 2023 1.810 1.820 1.740 1.780 266,888 +0.01(+0.56%)
Dec 22, 2023 1.700 1.800 1.670 1.770 349,046 +0.08(+4.73%)
Dec 21, 2023 1.650 1.690 1.630 1.690 232,605 +0.07(+4.32%)
Dec 20, 2023 1.630 1.685 1.610 1.620 261,615 -0.03(-1.82%)
Dec 19, 2023 1.560 1.660 1.560 1.650 416,702 +0.08(+5.10%)
Dec 18, 2023 1.590 1.620 1.550 1.570 326,487 +0.04(+2.61%)
Dec 15, 2023 1.600 1.600 1.530 1.530 205,609 -0.08(-4.97%)
Dec 14, 2023 1.520 1.640 1.510 1.610 353,141 +0.09(+5.92%)
Dec 13, 2023 1.480 1.545 1.470 1.520 409,597 +0.02(+1.33%)
Dec 12, 2023 1.510 1.520 1.470 1.500 502,698 +0.00(+0.00%)
Dec 11, 2023 1.490 1.550 1.480 1.500 425,339 +0.00(+0.00%)
Dec 08, 2023 1.490 1.540 1.490 1.500 307,811 +0.01(+0.67%)
Dec 07, 2023 1.490 1.535 1.470 1.490 494,860 -0.01(-0.67%)
Dec 06, 2023 1.530 1.590 1.485 1.500 764,680 -0.08(-5.06%)
Dec 05, 2023 1.650 1.650 1.540 1.580 637,748 -0.09(-5.39%)
Dec 04, 2023 1.680 1.750 1.670 1.670 297,186 -0.06(-3.47%)
Dec 01, 2023 1.670 1.740 1.650 1.730 273,633 +0.06(+3.59%)
Nov 30, 2023 1.700 1.740 1.670 1.670 204,103 -0.03(-1.76%)
Nov 29, 2023 1.730 1.776 1.680 1.700 313,535 -0.04(-2.30%)
Nov 28, 2023 1.730 1.760 1.710 1.740 301,476 +0.00(+0.00%)
Nov 27, 2023 1.700 1.785 1.700 1.740 374,941 +0.01(+0.58%)
Nov 24, 2023 1.660 1.770 1.650 1.730 135,850 +0.05(+2.98%)
Nov 22, 2023 1.680 1.710 1.660 1.680 232,421 -0.01(-0.59%)
Nov 21, 2023 1.690 1.720 1.624 1.690 587,893 -0.02(-1.17%)
Nov 20, 2023 1.830 1.840 1.655 1.710 727,227 -0.11(-6.30%)
Nov 17, 2023 1.820 1.850 1.805 1.825 275,988 +0.00(+0.27%)
Nov 16, 2023 1.870 1.915 1.800 1.820 462,575 -0.05(-2.67%)
Nov 15, 2023 1.960 1.980 1.830 1.870 527,392 -0.07(-3.61%)
Nov 14, 2023 1.950 1.980 1.900 1.940 458,149 +0.06(+3.19%)
Nov 13, 2023 2.010 2.008 1.860 1.880 559,163 -0.14(-6.93%)
Nov 10, 2023 1.930 2.025 1.851 2.020 455,743 +0.19(+10.38%)
Nov 09, 2023 1.880 2.100 1.810 1.830 1,223,726 +0.06(+3.39%)
Nov 08, 2023 1.840 1.840 1.750 1.770 559,052 -0.03(-1.67%)
Nov 07, 2023 1.700 1.800 1.660 1.800 468,355 +0.10(+5.88%)
Nov 06, 2023 1.780 1.830 1.660 1.700 709,707 -0.17(-9.09%)
Nov 03, 2023 1.870 1.940 1.870 1.870 261,975 -0.04(-2.09%)
Nov 02, 2023 1.860 1.920 1.860 1.910 409,069 +0.06(+3.24%)
Nov 01, 2023 1.840 1.890 1.840 1.850 328,745 +0.00(+0.00%)
Oct 31, 2023 1.900 1.910 1.831 1.850 274,426 -0.01(-0.54%)
Oct 30, 2023 1.890 1.960 1.800 1.860 449,765 +0.06(+3.33%)
Oct 27, 2023 1.840 1.880 1.770 1.800 589,768 -0.08(-4.26%)
Oct 26, 2023 1.870 1.955 1.840 1.880 248,581 -0.03(-1.57%)
Oct 25, 2023 2.010 2.010 1.845 1.910 789,146 -0.14(-6.83%)
Oct 24, 2023 2.060 2.100 2.025 2.050 427,231 +0.00(+0.00%)
Oct 23, 2023 2.160 2.160 2.025 2.050 665,484 -0.11(-5.09%)
Oct 20, 2023 2.220 2.250 2.140 2.160 491,830 -0.07(-3.14%)
Oct 19, 2023 2.330 2.330 2.210 2.230 561,290 -0.11(-4.70%)
Oct 18, 2023 2.360 2.470 2.310 2.340 569,333 +0.00(+0.00%)
Oct 17, 2023 2.210 2.380 2.209 2.340 714,422 +0.13(+5.88%)
Oct 16, 2023 2.190 2.290 2.210 2.210 440,569 +0.03(+1.38%)
Oct 13, 2023 2.160 2.290 2.160 2.180 487,875 +0.01(+0.46%)
Oct 12, 2023 2.250 2.260 2.120 2.170 590,787 -0.08(-3.56%)
Oct 11, 2023 2.340 2.340 2.185 2.250 654,079 -0.09(-3.85%)
Oct 10, 2023 2.260 2.390 2.210 2.340 644,841 +0.07(+3.08%)
Oct 09, 2023 2.220 2.370 2.180 2.270 758,912 +0.10(+4.61%)
Oct 06, 2023 2.350 2.400 2.120 2.170 1,007,974 -0.19(-8.05%)
Oct 05, 2023 1.970 2.409 1.870 2.360 1,869,157 +0.31(+15.12%)
Oct 04, 2023 2.730 2.730 1.930 2.050 3,480,770 -0.65(-23.93%)
Oct 03, 2023 2.870 2.870 2.680 2.695 847,159 -0.18(-6.10%)
Oct 02, 2023 2.880 2.990 2.790 2.870 798,362 +0.09(+3.24%)
Sep 29, 2023 3.050 3.080 2.750 2.780 936,017 -0.22(-7.33%)
Sep 28, 2023 2.850 3.150 2.848 3.000 974,994 +0.12(+4.17%)
Sep 27, 2023 2.800 2.960 2.740 2.880 582,826 +0.05(+1.77%)
Sep 26, 2023 2.820 2.990 2.800 2.830 636,636 +0.01(+0.35%)
Sep 25, 2023 2.840 2.850 2.760 2.820 720,352 -0.01(-0.35%)
Sep 22, 2023 2.620 2.900 2.620 2.830 814,300 +0.21(+8.02%)
Sep 21, 2023 3.120 3.120 2.590 2.620 1,974,755 -0.46(-15.07%)
Sep 20, 2023 3.000 3.290 2.950 3.085 1,330,767 +0.15(+5.29%)
Sep 19, 2023 2.820 3.040 2.700 2.930 991,814 +0.10(+3.53%)
Sep 18, 2023 3.090 3.170 2.800 2.830 1,413,863 -0.21(-6.91%)
Sep 15, 2023 3.100 3.100 2.920 3.040 682,057 -0.04(-1.30%)
Sep 14, 2023 2.960 3.090 2.950 3.080 740,146 +0.13(+4.41%)
Sep 13, 2023 3.090 3.100 2.900 2.950 957,995 -0.10(-3.28%)
Sep 12, 2023 3.020 3.200 2.950 3.050 1,294,690 +0.05(+1.67%)
Sep 11, 2023 2.980 3.080 2.870 3.000 1,410,985 +0.09(+3.09%)
Sep 08, 2023 2.870 3.001 2.820 2.910 932,965 +0.10(+3.56%)
Sep 07, 2023 2.560 2.860 2.500 2.810 642,580 +0.14(+5.24%)
Sep 06, 2023 2.950 2.955 2.500 2.670 2,134,802 -0.26(-8.87%)
Sep 05, 2023 2.860 3.010 2.710 2.930 1,515,633 +0.10(+3.53%)
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.