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, 2020 1.460 1.461 1.390 1.390 83,800 -0.07(-4.79%)
Jan 30, 2020 1.440 1.500 1.430 1.460 93,038 +0.00(+0.00%)
Jan 29, 2020 1.460 1.490 1.430 1.460 85,388 -0.01(-0.68%)
Jan 28, 2020 1.460 1.470 1.450 1.470 41,013 +0.02(+1.38%)
Jan 27, 2020 1.390 1.470 1.365 1.450 103,937 +0.06(+4.32%)
Jan 24, 2020 1.380 1.420 1.373 1.390 22,900 -0.01(-0.71%)
Jan 23, 2020 1.410 1.440 1.390 1.400 34,899 -0.03(-2.10%)
Jan 22, 2020 1.430 1.430 1.350 1.430 92,839 +0.00(+0.00%)
Jan 21, 2020 1.420 1.455 1.360 1.430 157,700 -0.01(-0.69%)
Jan 17, 2020 1.440 1.450 1.410 1.440 124,900 +0.00(+0.00%)
Jan 16, 2020 1.358 1.440 1.358 1.440 82,363 +0.08(+5.88%)
Jan 15, 2020 1.380 1.390 1.320 1.360 50,418 -0.02(-1.45%)
Jan 14, 2020 1.350 1.400 1.330 1.380 401,921 +0.02(+1.85%)
Jan 13, 2020 1.337 1.395 1.310 1.355 113,409 +0.00(+0.37%)
Jan 10, 2020 1.320 1.350 1.300 1.350 70,500 +0.02(+1.50%)
Jan 09, 2020 1.330 1.370 1.290 1.330 262,787 -0.04(-2.92%)
Jan 08, 2020 1.410 1.420 1.360 1.370 88,781 -0.03(-2.14%)
Jan 07, 2020 1.440 1.480 1.390 1.400 115,945 -0.05(-3.45%)
Jan 06, 2020 1.470 1.480 1.420 1.450 96,795 -0.02(-1.36%)
Jan 03, 2020 1.490 1.510 1.460 1.470 54,200 -0.01(-0.68%)
Jan 02, 2020 1.440 1.480 1.430 1.480 74,978 +0.03(+2.07%)
Dec 31, 2019 1.440 1.490 1.430 1.450 121,600 -0.01(-0.68%)
Dec 30, 2019 1.410 1.480 1.400 1.460 306,730 +0.04(+2.82%)
Dec 27, 2019 1.460 1.460 1.410 1.420 94,800 -0.04(-2.74%)
Dec 26, 2019 1.440 1.490 1.440 1.460 37,377 -0.01(-0.68%)
Dec 24, 2019 1.450 1.490 1.450 1.470 55,100 +0.03(+2.08%)
Dec 23, 2019 1.460 1.490 1.440 1.440 240,380 -0.05(-3.36%)
Dec 20, 2019 1.480 1.490 1.450 1.490 60,200 +0.00(+0.00%)
Dec 19, 2019 1.430 1.490 1.420 1.490 57,057 +0.06(+4.20%)
Dec 18, 2019 1.500 1.500 1.420 1.430 104,040 -0.06(-4.03%)
Dec 17, 2019 1.490 1.500 1.470 1.490 43,770 +0.00(+0.00%)
Dec 16, 2019 1.490 1.490 1.450 1.490 23,978 +0.00(+0.00%)
Dec 13, 2019 1.470 1.490 1.460 1.490 16,600 +0.02(+1.36%)
Dec 12, 2019 1.410 1.480 1.410 1.470 80,093 +0.04(+2.80%)
Dec 11, 2019 1.480 1.500 1.410 1.430 153,064 -0.02(-1.38%)
Dec 10, 2019 1.450 1.480 1.440 1.450 260,960 -0.03(-2.03%)
Dec 09, 2019 1.380 1.500 1.380 1.480 58,289 +0.09(+6.47%)
Dec 06, 2019 1.420 1.440 1.380 1.390 85,200 -0.03(-2.11%)
Dec 05, 2019 1.400 1.440 1.400 1.420 17,736 +0.02(+1.43%)
Dec 04, 2019 1.390 1.410 1.390 1.400 22,995 +0.01(+0.72%)
Dec 03, 2019 1.430 1.430 1.370 1.390 33,051 -0.03(-2.11%)
Dec 02, 2019 1.440 1.460 1.390 1.420 91,050 -0.01(-0.70%)
Nov 29, 2019 1.380 1.430 1.350 1.430 25,300 +0.04(+2.88%)
Nov 27, 2019 1.400 1.430 1.370 1.390 100,600 -0.02(-1.42%)
Nov 26, 2019 1.490 1.510 1.400 1.410 106,962 -0.05(-3.42%)
Nov 25, 2019 1.400 1.480 1.380 1.460 136,591 +0.04(+2.82%)
Nov 22, 2019 1.480 1.490 1.410 1.420 89,400 -0.07(-4.70%)
Nov 21, 2019 1.570 1.570 1.490 1.490 53,365 -0.08(-5.10%)
Nov 20, 2019 1.570 1.600 1.570 1.570 47,172 +0.00(+0.00%)
Nov 19, 2019 1.570 1.600 1.570 1.570 24,701 +0.01(+0.64%)
Nov 18, 2019 1.580 1.600 1.560 1.560 47,311 -0.04(-2.50%)
Nov 15, 2019 1.620 1.620 1.590 1.600 42,600 -0.02(-1.23%)
Nov 14, 2019 1.600 1.650 1.590 1.620 44,472 -0.02(-1.22%)
Nov 13, 2019 1.660 1.670 1.630 1.640 23,877 -0.04(-2.38%)
Nov 12, 2019 1.700 1.700 1.680 1.680 44,994 -0.02(-1.18%)
Nov 11, 2019 1.670 1.720 1.650 1.700 27,116 +0.04(+2.41%)
Nov 08, 2019 1.700 1.720 1.630 1.660 43,400 -0.06(-3.49%)
Nov 07, 2019 1.800 1.840 1.700 1.720 56,639 -0.09(-4.97%)
Nov 06, 2019 1.770 1.820 1.760 1.810 22,900 +0.04(+2.26%)
Nov 05, 2019 1.780 1.790 1.740 1.770 56,654 +0.01(+0.57%)
Nov 04, 2019 1.760 1.810 1.730 1.760 47,980 +0.02(+1.15%)
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.