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

Profire Energy (NQ: PFIE )

1.420 +0.015 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2015 1.620 1.660 1.570 1.650 133,575 +0.05(+3.12%)
Apr 29, 2015 1.620 1.680 1.600 1.600 155,353 -0.02(-1.23%)
Apr 28, 2015 1.620 1.707 1.590 1.620 170,513 +0.02(+1.25%)
Apr 27, 2015 1.830 1.830 1.600 1.600 543,253 -0.02(-1.23%)
Apr 24, 2015 1.570 1.790 1.550 1.620 758,103 +0.07(+4.52%)
Apr 23, 2015 1.480 1.580 1.450 1.550 360,220 +0.05(+3.33%)
Apr 22, 2015 1.370 1.530 1.350 1.500 210,651 +0.13(+9.49%)
Apr 21, 2015 1.400 1.420 1.330 1.370 89,867 -0.01(-0.72%)
Apr 20, 2015 1.370 1.400 1.330 1.380 105,878 +0.03(+2.22%)
Apr 17, 2015 1.420 1.420 1.324 1.350 153,463 -0.07(-4.93%)
Apr 16, 2015 1.460 1.570 1.410 1.420 438,064 -0.03(-2.07%)
Apr 15, 2015 1.260 1.480 1.230 1.450 655,699 +0.20(+16.00%)
Apr 14, 2015 1.240 1.270 1.100 1.250 861,059 +0.03(+2.46%)
Apr 13, 2015 1.310 1.320 1.220 1.220 561,524 -0.07(-5.43%)
Apr 10, 2015 1.270 1.300 1.245 1.290 355,191 +0.03(+2.38%)
Apr 09, 2015 1.290 1.310 1.240 1.260 222,446 -0.02(-1.56%)
Apr 08, 2015 1.360 1.369 1.280 1.280 272,437 -0.06(-4.48%)
Apr 07, 2015 1.320 1.370 1.300 1.340 581,913 +0.02(+1.52%)
Apr 06, 2015 1.360 1.380 1.320 1.320 459,485 -0.05(-3.65%)
Apr 02, 2015 1.340 1.370 1.370 1.370 124,500 +0.04(+3.01%)
Apr 01, 2015 1.330 1.350 1.240 1.330 428,760 -0.02(-1.48%)
Mar 31, 2015 1.390 1.424 1.330 1.350 125,199 -0.03(-2.17%)
Mar 30, 2015 1.380 1.400 1.350 1.380 193,849 +0.02(+1.47%)
Mar 27, 2015 1.400 1.409 1.320 1.360 142,311 -0.04(-2.86%)
Mar 26, 2015 1.410 1.486 1.370 1.400 232,502 -0.01(-0.71%)
Mar 25, 2015 1.430 1.530 1.348 1.410 635,228 +0.02(+1.44%)
Mar 24, 2015 1.280 1.440 1.220 1.390 1,433,857 +0.10(+7.75%)
Mar 23, 2015 1.300 1.370 1.264 1.290 134,139 -0.01(-0.77%)
Mar 20, 2015 1.340 1.410 1.250 1.300 243,027 -0.04(-2.99%)
Mar 19, 2015 1.370 1.380 1.310 1.340 202,257 -0.01(-0.74%)
Mar 18, 2015 1.420 1.420 1.338 1.350 382,068 -0.07(-4.93%)
Mar 17, 2015 1.460 1.500 1.360 1.420 264,160 -0.04(-2.74%)
Mar 16, 2015 1.800 1.801 1.360 1.460 666,285 -0.34(-18.89%)
Mar 13, 2015 1.830 1.888 1.770 1.800 181,300 -0.03(-1.64%)
Mar 12, 2015 1.900 1.950 1.800 1.830 80,622 -0.07(-3.68%)
Mar 11, 2015 1.990 2.046 1.840 1.900 152,492 -0.09(-4.52%)
Mar 10, 2015 2.030 2.100 1.980 1.990 347,618 -0.10(-4.78%)
Mar 09, 2015 2.150 2.150 1.970 2.090 101,561 -0.03(-1.42%)
Mar 06, 2015 2.150 2.170 2.100 2.120 48,558 -0.02(-0.93%)
Mar 05, 2015 2.130 2.170 2.130 2.140 67,685 +0.00(+0.00%)
Mar 04, 2015 2.180 2.160 2.160 2.140 43,907 -0.02(-0.93%)
Mar 03, 2015 2.120 2.170 2.087 2.160 82,594 +0.04(+1.89%)
Mar 02, 2015 2.070 2.120 2.050 2.120 119,738 +0.01(+0.47%)
Feb 27, 2015 2.030 2.110 1.970 2.110 260,708 +0.07(+3.43%)
Feb 26, 2015 2.080 2.080 1.950 2.040 142,810 -0.04(-1.92%)
Feb 25, 2015 2.080 2.110 2.070 2.080 37,689 -0.02(-0.95%)
Feb 24, 2015 2.090 2.140 2.080 2.100 53,889 +0.01(+0.48%)
Feb 23, 2015 2.200 2.200 2.060 2.090 95,335 -0.11(-5.00%)
Feb 20, 2015 2.310 2.310 2.150 2.200 90,777 -0.09(-3.93%)
Feb 19, 2015 2.310 2.310 2.100 2.290 270,952 -0.02(-0.87%)
Feb 18, 2015 2.410 2.430 2.250 2.310 149,412 -0.12(-4.94%)
Feb 17, 2015 2.610 2.610 2.390 2.430 117,864 -0.17(-6.54%)
Feb 13, 2015 2.620 2.600 2.600 2.600 471,300 -0.06(-2.26%)
Feb 12, 2015 2.550 2.760 2.550 2.660 133,810 +0.07(+2.70%)
Feb 11, 2015 2.750 2.790 2.570 2.590 139,752 -0.20(-7.17%)
Feb 10, 2015 2.920 2.960 2.571 2.790 140,603 -0.11(-3.79%)
Feb 09, 2015 2.820 2.950 2.740 2.900 208,831 +0.11(+3.94%)
Feb 06, 2015 2.720 2.890 2.690 2.790 575,430 +0.05(+1.82%)
Feb 05, 2015 2.590 2.750 2.560 2.740 148,310 +0.15(+5.79%)
Feb 04, 2015 2.550 2.672 2.500 2.590 142,488 -0.06(-2.26%)
Feb 03, 2015 2.400 2.672 2.350 2.650 254,163 +0.30(+12.77%)
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.