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

Profire Energy (NQ: PFIE )

1.380 -0.040 (-2.82%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Sep 01, 2023 2.770 2.980 2.770 2.830 1,995,575 +0.15(+5.60%)
Aug 31, 2023 2.830 2.875 2.350 2.680 2,225,901 -0.13(-4.63%)
Aug 30, 2023 2.720 2.930 2.660 2.810 1,634,554 +0.12(+4.46%)
Aug 29, 2023 2.350 2.710 2.350 2.690 1,435,630 +0.36(+15.45%)
Aug 28, 2023 2.350 2.450 2.201 2.330 1,494,529 +0.03(+1.30%)
Aug 25, 2023 2.180 2.610 2.180 2.300 2,066,472 +0.07(+3.14%)
Aug 24, 2023 2.220 2.318 2.150 2.230 752,291 +0.09(+4.21%)
Aug 23, 2023 2.400 2.410 2.081 2.140 1,768,086 -0.16(-6.96%)
Aug 22, 2023 2.030 2.400 1.960 2.300 4,602,514 +0.27(+13.30%)
Aug 21, 2023 1.770 2.120 1.770 2.030 1,355,102 +0.28(+16.00%)
Aug 18, 2023 1.690 1.800 1.690 1.750 99,901 +0.04(+2.34%)
Aug 17, 2023 1.710 1.710 1.631 1.710 172,447 +0.01(+0.59%)
Aug 16, 2023 1.690 1.750 1.663 1.700 117,760 +0.06(+3.66%)
Aug 15, 2023 1.880 1.900 1.620 1.640 300,598 -0.12(-6.82%)
Aug 14, 2023 1.920 2.020 1.690 1.760 1,215,513 -0.02(-1.12%)
Aug 11, 2023 1.650 1.780 1.604 1.780 458,844 +0.19(+11.95%)
Aug 10, 2023 1.700 1.720 1.540 1.590 777,562 +0.05(+3.25%)
Aug 09, 2023 1.520 1.550 1.520 1.540 136,084 +0.00(+0.00%)
Aug 08, 2023 1.400 1.550 1.400 1.540 190,725 +0.12(+8.45%)
Aug 07, 2023 1.380 1.455 1.380 1.420 69,379 +0.01(+0.71%)
Aug 04, 2023 1.350 1.450 1.350 1.410 97,428 +0.08(+6.02%)
Aug 03, 2023 1.380 1.380 1.330 1.330 112,827 -0.07(-5.00%)
Aug 02, 2023 1.380 1.400 1.370 1.400 26,618 +0.01(+1.08%)
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.