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 (%)
Mar 31, 2020 0.8182 0.8600 0.7500 0.7876 89,369 -0.05(-6.41%)
Mar 30, 2020 0.8637 0.9800 0.8100 0.8415 120,492 -0.02(-1.96%)
Mar 27, 2020 0.9201 0.9201 0.8000 0.8583 75,300 -0.07(-7.70%)
Mar 26, 2020 0.8500 0.9900 0.7913 0.9299 130,766 +0.06(+6.89%)
Mar 25, 2020 0.8360 0.8999 0.8263 0.8700 43,690 +0.03(+3.49%)
Mar 24, 2020 0.9000 0.9000 0.6416 0.8407 114,578 +0.09(+12.09%)
Mar 23, 2020 0.8622 0.8900 0.7187 0.7500 37,492 -0.14(-15.73%)
Mar 20, 2020 0.7500 0.9100 0.6248 0.8900 119,800 +0.19(+26.29%)
Mar 19, 2020 0.7342 0.7650 0.7000 0.7047 29,101 +0.00(+0.66%)
Mar 18, 2020 0.8000 0.8300 0.7000 0.7001 126,379 -0.11(-13.57%)
Mar 17, 2020 0.8300 0.8400 0.8100 0.8100 40,194 -0.03(-3.58%)
Mar 16, 2020 0.8999 0.9405 0.8001 0.8401 77,550 -0.09(-9.33%)
Mar 13, 2020 0.9005 0.9400 0.8100 0.9265 86,600 -0.00(-0.38%)
Mar 12, 2020 0.8600 0.9348 0.7300 0.9300 95,874 -0.01(-1.12%)
Mar 11, 2020 0.9300 0.9935 0.9300 0.9405 185,026 -0.08(-7.79%)
Mar 10, 2020 1.110 1.130 1.020 1.020 275,295 -0.01(-0.97%)
Mar 09, 2020 1.150 1.150 0.9000 1.030 141,416 -0.16(-13.45%)
Mar 06, 2020 1.180 1.240 1.150 1.190 412,600 -0.01(-0.42%)
Mar 05, 2020 1.200 1.220 1.160 1.195 432,319 -0.02(-2.05%)
Mar 04, 2020 1.240 1.265 1.200 1.220 59,735 -0.02(-1.61%)
Mar 03, 2020 1.210 1.260 1.200 1.240 57,041 +0.04(+3.33%)
Mar 02, 2020 1.170 1.220 1.163 1.200 57,442 +0.01(+0.84%)
Feb 28, 2020 1.170 1.230 1.160 1.190 259,500 -0.01(-0.83%)
Feb 27, 2020 1.200 1.230 1.170 1.200 157,242 -0.03(-2.44%)
Feb 26, 2020 1.220 1.260 1.200 1.230 131,949 -0.01(-0.81%)
Feb 25, 2020 1.280 1.300 1.200 1.240 241,715 -0.05(-3.88%)
Feb 24, 2020 1.260 1.305 1.230 1.290 149,386 +0.02(+1.57%)
Feb 21, 2020 1.340 1.340 1.260 1.270 25,800 -0.01(-0.78%)
Feb 20, 2020 1.280 1.300 1.270 1.280 77,208 +0.00(+0.00%)
Feb 19, 2020 1.300 1.300 1.270 1.280 33,776 -0.02(-1.54%)
Feb 18, 2020 1.290 1.310 1.290 1.300 59,596 +0.00(+0.00%)
Feb 14, 2020 1.320 1.320 1.300 1.300 45,900 -0.01(-0.76%)
Feb 13, 2020 1.340 1.400 1.310 1.310 31,438 +0.00(+0.00%)
Feb 12, 2020 1.360 1.370 1.310 1.310 90,923 -0.04(-2.96%)
Feb 11, 2020 1.400 1.400 1.335 1.350 137,974 -0.06(-4.26%)
Feb 10, 2020 1.420 1.457 1.390 1.410 79,166 -0.02(-1.40%)
Feb 07, 2020 1.520 1.520 1.425 1.430 109,300 -0.07(-4.67%)
Feb 06, 2020 1.470 1.530 1.460 1.500 60,180 +0.03(+2.04%)
Feb 05, 2020 1.450 1.470 1.440 1.470 71,060 +0.02(+1.38%)
Feb 04, 2020 1.450 1.460 1.420 1.450 60,250 +0.04(+2.84%)
Feb 03, 2020 1.400 1.410 1.390 1.410 56,257 +0.02(+1.44%)
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%)
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.