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

Profire Energy (NQ: PFIE )

1.471 +0.051 (+3.61%)
Streaming Delayed Price Updated: 11:28 AM 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 (%)
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%)
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.