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 (%)
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%)
Feb 02, 2015 2.290 2.420 2.210 2.350 129,237 +0.07(+3.07%)
Jan 30, 2015 2.280 2.310 2.210 2.280 52,720 -0.04(-1.72%)
Jan 29, 2015 2.340 2.340 2.250 2.320 98,062 -0.03(-1.28%)
Jan 28, 2015 2.430 2.430 2.330 2.350 133,002 -0.08(-3.29%)
Jan 27, 2015 2.400 2.430 2.350 2.430 103,157 +0.02(+0.83%)
Jan 26, 2015 2.440 2.500 2.370 2.410 58,046 -0.05(-2.03%)
Jan 23, 2015 2.500 2.500 2.390 2.460 38,958 -0.04(-1.60%)
Jan 22, 2015 2.510 2.540 2.415 2.500 81,331 -0.02(-0.79%)
Jan 21, 2015 2.450 2.540 2.420 2.520 99,307 +0.07(+2.86%)
Jan 20, 2015 2.520 2.520 2.372 2.450 369,894 -0.06(-2.39%)
Jan 16, 2015 2.390 2.530 2.370 2.510 129,409 +0.12(+5.02%)
Jan 15, 2015 2.470 2.480 2.360 2.390 92,334 -0.02(-0.83%)
Jan 14, 2015 2.300 2.468 2.300 2.410 230,102 +0.07(+2.99%)
Jan 13, 2015 2.290 2.370 2.250 2.340 576,325 +0.00(+0.00%)
Jan 12, 2015 2.250 2.340 2.170 2.340 81,922 +0.09(+4.00%)
Jan 09, 2015 2.260 2.390 2.230 2.250 90,072 -0.01(-0.44%)
Jan 08, 2015 2.240 2.320 2.210 2.260 103,799 +0.01(+0.44%)
Jan 07, 2015 2.130 2.270 2.120 2.250 277,101 +0.09(+4.17%)
Jan 06, 2015 2.330 2.330 2.080 2.160 187,842 -0.15(-6.49%)
Jan 05, 2015 2.480 2.480 2.260 2.310 174,471 -0.17(-6.85%)
Jan 02, 2015 2.340 2.480 2.280 2.480 144,374 +0.20(+8.77%)
Dec 31, 2014 2.200 2.280 2.280 2.280 451,100 +0.08(+3.64%)
Dec 30, 2014 2.320 2.320 2.200 2.200 338,230 -0.15(-6.38%)
Dec 29, 2014 2.380 2.460 2.330 2.350 175,749 -0.04(-1.67%)
Dec 26, 2014 2.420 2.500 2.380 2.390 133,637 +0.01(+0.42%)
Dec 24, 2014 2.480 2.380 2.380 2.380 91,200 -0.12(-4.80%)
Dec 23, 2014 2.470 2.620 2.360 2.500 362,548 +0.12(+5.04%)
Dec 22, 2014 2.430 2.480 2.340 2.380 220,197 -0.10(-4.03%)
Dec 19, 2014 2.430 2.480 2.350 2.480 356,843 +0.06(+2.48%)
Dec 18, 2014 2.460 2.470 2.350 2.420 241,381 +0.02(+0.83%)
Dec 17, 2014 2.240 2.480 2.200 2.400 323,190 +0.14(+6.19%)
Dec 16, 2014 2.180 2.330 2.180 2.260 418,891 +0.00(+0.00%)
Dec 15, 2014 2.300 2.350 2.130 2.260 603,972 -0.14(-5.83%)
Dec 12, 2014 2.400 2.570 2.400 2.400 161,334 -0.02(-0.83%)
Dec 11, 2014 2.460 2.580 2.400 2.420 202,248 +0.01(+0.41%)
Dec 10, 2014 2.490 2.530 2.391 2.410 193,306 -0.14(-5.49%)
Dec 09, 2014 2.450 2.570 2.390 2.550 240,404 +0.08(+3.24%)
Dec 08, 2014 2.840 2.929 2.360 2.470 528,078 -0.42(-14.53%)
Dec 05, 2014 3.080 3.105 2.900 2.890 294,367 -0.19(-6.17%)
Dec 04, 2014 3.160 3.190 2.975 3.080 185,106 -0.08(-2.53%)
Dec 03, 2014 3.030 3.200 3.030 3.160 120,249 +0.10(+3.27%)
Dec 02, 2014 3.020 3.112 2.950 3.060 332,577 +0.04(+1.32%)
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.