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 (%)
Jan 31, 2018 2.170 2.330 2.170 2.290 190,386 +0.09(+4.09%)
Jan 30, 2018 2.180 2.180 2.145 2.200 79,675 -0.01(-0.45%)
Jan 29, 2018 2.290 2.340 2.090 2.210 97,769 -0.10(-4.33%)
Jan 26, 2018 2.350 2.390 2.280 2.310 114,463 -0.04(-1.70%)
Jan 25, 2018 2.180 2.400 2.180 2.350 374,339 +0.17(+7.80%)
Jan 24, 2018 2.130 2.240 2.120 2.180 161,275 +0.06(+2.83%)
Jan 23, 2018 2.020 2.150 2.020 2.120 151,727 +0.11(+5.47%)
Jan 22, 2018 1.990 2.100 1.980 2.010 100,758 +0.03(+1.52%)
Jan 19, 2018 1.990 2.000 1.960 1.980 66,710 +0.03(+1.54%)
Jan 18, 2018 2.000 2.040 1.950 1.950 65,196 -0.04(-2.01%)
Jan 17, 2018 1.950 2.050 1.940 1.990 279,968 +0.05(+2.58%)
Jan 16, 2018 1.920 1.950 1.914 1.940 21,491 +0.04(+2.11%)
Jan 12, 2018 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 11, 2018 1.910 1.950 1.850 1.900 49,574 +0.00(+0.00%)
Jan 10, 2018 1.880 1.895 1.840 1.900 99,871 +0.00(+0.00%)
Jan 09, 2018 1.910 1.960 1.850 1.900 49,110 +0.00(+0.00%)
Jan 08, 2018 1.910 1.949 1.880 1.900 52,094 -0.02(-1.04%)
Jan 05, 2018 1.900 1.950 1.900 1.920 15,008 +0.01(+0.52%)
Jan 04, 2018 1.890 1.970 1.880 1.910 41,658 -0.01(-0.52%)
Jan 03, 2018 1.890 1.930 1.830 1.920 47,327 +0.10(+5.49%)
Jan 02, 2018 1.930 1.930 1.810 1.820 84,686 -0.10(-5.21%)
Dec 29, 2017 1.920 1.920 1.920 0 -0.03(-1.54%)
Dec 28, 2017 1.960 1.980 1.948 1.950 9,609 +0.01(+0.46%)
Dec 27, 2017 1.924 1.970 1.924 1.941 29,297 +0.00(+0.06%)
Dec 26, 2017 1.920 1.970 1.920 1.940 59,030 +0.02(+1.04%)
Dec 22, 2017 1.870 1.920 1.870 1.920 12,343 +0.04(+2.13%)
Dec 21, 2017 1.870 1.920 1.860 1.880 59,358 -0.02(-1.05%)
Dec 20, 2017 1.819 1.900 1.819 1.900 57,324 +0.08(+4.40%)
Dec 19, 2017 1.810 1.870 1.800 1.820 17,523 +0.00(+0.00%)
Dec 18, 2017 1.730 1.840 1.730 1.820 62,450 +0.07(+3.70%)
Dec 15, 2017 1.790 1.830 1.750 1.755 81,522 -0.05(-2.50%)
Dec 14, 2017 1.800 1.840 1.790 1.800 49,184 +0.00(+0.00%)
Dec 13, 2017 1.800 1.850 1.770 1.800 58,573 +0.02(+1.04%)
Dec 12, 2017 1.740 1.810 1.716 1.781 59,890 +0.03(+1.79%)
Dec 11, 2017 1.790 1.810 1.730 1.750 104,145 -0.06(-3.31%)
Dec 08, 2017 1.780 1.810 1.775 1.810 47,153 +0.02(+1.12%)
Dec 07, 2017 1.810 1.810 1.780 1.790 44,110 -0.01(-0.56%)
Dec 06, 2017 1.820 1.820 1.790 1.800 38,989 -0.03(-1.64%)
Dec 05, 2017 1.820 1.830 1.790 1.830 54,036 +0.00(+0.00%)
Dec 04, 2017 1.820 1.830 1.771 1.830 35,386 +0.01(+0.27%)
Dec 01, 2017 1.800 1.840 1.800 1.825 36,690 +0.01(+0.83%)
Nov 30, 2017 1.870 1.870 1.810 1.810 109,127 -0.06(-3.21%)
Nov 29, 2017 1.900 1.900 1.840 1.870 47,834 -0.02(-0.83%)
Nov 28, 2017 1.919 1.920 1.870 1.886 17,181 -0.01(-0.76%)
Nov 27, 2017 1.900 1.940 1.860 1.900 112,287 -0.03(-1.55%)
Nov 24, 2017 1.920 1.930 1.850 1.930 1,926 +0.02(+1.05%)
Nov 22, 2017 1.870 1.940 1.868 1.910 23,653 +0.05(+2.69%)
Nov 21, 2017 1.840 1.930 1.810 1.860 138,469 +0.02(+1.09%)
Nov 20, 2017 1.850 1.870 1.810 1.840 90,537 -0.06(-3.16%)
Nov 17, 2017 1.830 1.910 1.820 1.900 12,562 +0.04(+2.15%)
Nov 16, 2017 1.800 1.930 1.773 1.860 37,480 +0.06(+3.33%)
Nov 15, 2017 1.950 2.000 1.800 1.800 132,632 -0.19(-9.55%)
Nov 14, 2017 2.010 2.030 1.971 1.990 23,845 -0.02(-1.00%)
Nov 13, 2017 2.060 2.080 1.950 2.010 57,284 -0.05(-2.43%)
Nov 10, 2017 2.100 2.139 2.000 2.060 107,421 -0.03(-1.44%)
Nov 09, 2017 2.100 2.250 2.070 2.090 231,439 +0.09(+4.50%)
Nov 08, 2017 1.970 2.090 1.950 2.000 80,057 +0.02(+0.96%)
Nov 07, 2017 1.820 2.020 1.820 1.981 185,056 +0.16(+8.84%)
Nov 06, 2017 1.800 1.900 1.790 1.820 92,277 +0.00(+0.00%)
Nov 03, 2017 1.840 1.870 1.805 1.820 19,335 -0.02(-1.09%)
Nov 02, 2017 1.830 1.940 1.820 1.840 24,923 +0.02(+1.10%)
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.