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 (%)
Nov 28, 2014 3.410 3.500 3.260 3.340 242,793 -0.15(-4.30%)
Nov 26, 2014 3.490 3.490 3.490 3.490 516,800 +0.12(+3.56%)
Nov 25, 2014 3.330 3.447 3.322 3.370 334,929 +0.03(+0.90%)
Nov 24, 2014 3.410 3.490 3.250 3.340 493,962 -0.12(-3.47%)
Nov 21, 2014 3.420 3.500 3.360 3.460 378,233 +0.06(+1.76%)
Nov 20, 2014 3.250 3.410 3.250 3.400 190,108 +0.16(+4.94%)
Nov 19, 2014 3.220 3.340 3.190 3.240 255,428 +0.14(+4.52%)
Nov 18, 2014 3.250 3.380 3.080 3.100 556,309 -0.15(-4.62%)
Nov 17, 2014 3.570 3.570 3.200 3.250 323,605 -0.30(-8.45%)
Nov 14, 2014 3.740 3.800 3.479 3.550 290,410 -0.21(-5.59%)
Nov 13, 2014 4.010 4.010 3.572 3.760 255,027 -0.10(-2.59%)
Nov 12, 2014 4.100 4.190 3.610 3.860 389,873 -0.09(-2.28%)
Nov 11, 2014 4.020 4.130 3.950 3.950 155,011 -0.18(-4.36%)
Nov 10, 2014 3.970 4.190 3.800 4.130 174,232 +0.19(+4.82%)
Nov 07, 2014 3.870 3.995 3.770 3.940 89,709 +0.02(+0.51%)
Nov 06, 2014 3.920 4.000 3.800 3.920 84,329 -0.02(-0.51%)
Nov 05, 2014 3.910 3.990 3.770 3.940 251,162 +0.03(+0.77%)
Nov 04, 2014 4.000 4.000 3.845 3.910 92,403 -0.08(-2.01%)
Nov 03, 2014 3.680 4.000 3.680 3.990 272,579 +0.28(+7.55%)
Oct 31, 2014 3.500 3.750 3.350 3.710 273,336 +0.26(+7.54%)
Oct 30, 2014 3.410 3.500 3.334 3.450 267,438 +0.01(+0.29%)
Oct 29, 2014 3.340 3.460 3.316 3.440 305,041 +0.10(+2.99%)
Oct 28, 2014 3.360 3.370 3.130 3.340 408,089 -0.03(-0.89%)
Oct 27, 2014 3.570 3.570 3.570 3.370 297,447 -0.20(-5.60%)
Oct 24, 2014 3.750 3.750 3.530 3.570 257,424 +0.00(+0.00%)
Oct 23, 2014 3.480 3.700 3.440 3.570 272,724 +0.15(+4.39%)
Oct 22, 2014 3.600 3.600 3.370 3.420 497,168 -0.17(-4.74%)
Oct 21, 2014 3.520 3.600 3.477 3.590 89,450 +0.10(+2.87%)
Oct 20, 2014 3.570 3.570 3.450 3.490 207,485 -0.09(-2.51%)
Oct 17, 2014 3.630 3.722 3.300 3.580 536,241 +0.06(+1.70%)
Oct 16, 2014 3.270 3.730 3.234 3.520 384,044 +0.12(+3.53%)
Oct 15, 2014 3.290 3.470 3.150 3.400 153,907 +0.07(+2.10%)
Oct 14, 2014 3.220 3.570 3.150 3.330 179,275 +0.11(+3.42%)
Oct 13, 2014 3.240 3.280 3.060 3.220 106,448 -0.02(-0.62%)
Oct 10, 2014 3.350 3.380 2.980 3.240 303,738 -0.14(-4.14%)
Oct 09, 2014 3.530 3.579 3.350 3.380 186,719 -0.19(-5.32%)
Oct 08, 2014 3.600 3.650 3.450 3.570 274,484 -0.06(-1.65%)
Oct 07, 2014 3.780 3.830 3.600 3.630 287,739 -0.14(-3.71%)
Oct 06, 2014 3.880 4.030 3.760 3.770 71,729 -0.08(-2.08%)
Oct 03, 2014 4.090 4.300 3.780 3.850 239,813 -0.19(-4.70%)
Oct 02, 2014 3.750 4.299 3.700 4.040 292,585 +0.19(+4.94%)
Oct 01, 2014 4.120 4.120 3.780 3.850 181,199 -0.30(-7.23%)
Sep 30, 2014 4.100 4.200 3.910 4.150 342,175 +0.00(+0.00%)
Sep 29, 2014 4.060 4.160 3.981 4.150 107,064 +0.02(+0.48%)
Sep 26, 2014 3.920 4.220 3.920 4.130 92,470 +0.17(+4.29%)
Sep 25, 2014 4.330 4.350 3.950 3.960 266,411 -0.39(-8.97%)
Sep 24, 2014 4.320 4.390 4.180 4.350 183,673 +0.06(+1.40%)
Sep 23, 2014 4.290 4.400 4.170 4.290 203,062 -0.04(-0.92%)
Sep 22, 2014 4.190 4.370 3.921 4.330 342,749 +0.15(+3.59%)
Sep 19, 2014 4.200 4.200 4.030 4.180 168,945 -0.03(-0.71%)
Sep 18, 2014 4.400 4.467 4.140 4.210 421,494 -0.18(-4.10%)
Sep 17, 2014 4.310 4.540 4.300 4.390 163,095 +0.07(+1.62%)
Sep 16, 2014 4.500 4.585 4.270 4.320 359,385 -0.20(-4.42%)
Sep 15, 2014 4.650 4.750 4.482 4.520 249,422 -0.13(-2.80%)
Sep 12, 2014 4.900 4.900 4.610 4.650 369,048 -0.29(-5.87%)
Sep 11, 2014 4.800 4.970 4.770 4.940 158,751 +0.02(+0.41%)
Sep 10, 2014 5.100 5.100 4.900 4.920 206,045 -0.17(-3.34%)
Sep 09, 2014 5.390 5.400 4.940 5.090 406,750 -0.21(-3.96%)
Sep 08, 2014 5.120 5.310 5.115 5.300 405,366 +0.18(+3.52%)
Sep 05, 2014 4.830 5.120 4.804 5.120 477,473 +0.25(+5.13%)
Sep 04, 2014 4.770 4.870 4.760 4.870 185,880 +0.07(+1.46%)
Sep 03, 2014 5.040 5.040 4.700 4.800 387,959 -0.24(-4.76%)
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.