Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Profire Energy (NQ: PFIE )

1.780 -0.020 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2024 1.570 1.600 1.520 1.540 112,357 -0.05(-3.14%)
Jan 30, 2024 1.580 1.605 1.560 1.590 82,718 +0.00(+0.00%)
Jan 29, 2024 1.560 1.610 1.550 1.590 198,245 -0.01(-0.63%)
Jan 26, 2024 1.590 1.620 1.570 1.600 133,551 +0.02(+1.27%)
Jan 25, 2024 1.600 1.620 1.550 1.580 103,257 -0.02(-1.25%)
Jan 24, 2024 1.590 1.630 1.580 1.600 135,441 +0.03(+1.91%)
Jan 23, 2024 1.540 1.599 1.531 1.570 167,330 +0.04(+2.61%)
Jan 22, 2024 1.500 1.560 1.490 1.530 208,630 +0.01(+0.66%)
Jan 19, 2024 1.500 1.520 1.420 1.520 289,194 +0.02(+1.33%)
Jan 18, 2024 1.550 1.550 1.465 1.500 149,393 -0.03(-1.96%)
Jan 17, 2024 1.560 1.560 1.510 1.530 109,285 -0.01(-0.65%)
Jan 16, 2024 1.540 1.580 1.540 1.540 230,778 -0.01(-0.65%)
Jan 12, 2024 1.590 1.629 1.540 1.550 198,843 -0.03(-1.90%)
Jan 11, 2024 1.580 1.600 1.530 1.580 199,182 +0.01(+0.64%)
Jan 10, 2024 1.540 1.600 1.540 1.570 160,317 +0.02(+1.29%)
Jan 09, 2024 1.530 1.610 1.530 1.550 336,788 -0.08(-4.91%)
Jan 08, 2024 1.670 1.680 1.580 1.630 252,651 -0.04(-2.40%)
Jan 05, 2024 1.760 1.760 1.670 1.670 136,929 -0.07(-4.02%)
Jan 04, 2024 1.770 1.850 1.730 1.740 174,128 -0.03(-1.69%)
Jan 03, 2024 1.760 1.800 1.730 1.770 212,093 -0.01(-0.56%)
Jan 02, 2024 1.830 1.860 1.780 1.780 204,800 -0.03(-1.66%)
Dec 29, 2023 1.820 1.830 1.790 1.810 204,547 +0.01(+0.56%)
Dec 28, 2023 1.790 1.815 1.740 1.800 230,703 +0.03(+1.69%)
Dec 27, 2023 1.780 1.790 1.750 1.770 150,895 -0.01(-0.56%)
Dec 26, 2023 1.810 1.820 1.740 1.780 266,888 +0.01(+0.56%)
Dec 22, 2023 1.700 1.800 1.670 1.770 349,046 +0.08(+4.73%)
Dec 21, 2023 1.650 1.690 1.630 1.690 232,605 +0.07(+4.32%)
Dec 20, 2023 1.630 1.685 1.610 1.620 261,615 -0.03(-1.82%)
Dec 19, 2023 1.560 1.660 1.560 1.650 416,702 +0.08(+5.10%)
Dec 18, 2023 1.590 1.620 1.550 1.570 326,487 +0.04(+2.61%)
Dec 15, 2023 1.600 1.600 1.530 1.530 205,609 -0.08(-4.97%)
Dec 14, 2023 1.520 1.640 1.510 1.610 353,141 +0.09(+5.92%)
Dec 13, 2023 1.480 1.545 1.470 1.520 409,597 +0.02(+1.33%)
Dec 12, 2023 1.510 1.520 1.470 1.500 502,698 +0.00(+0.00%)
Dec 11, 2023 1.490 1.550 1.480 1.500 425,339 +0.00(+0.00%)
Dec 08, 2023 1.490 1.540 1.490 1.500 307,811 +0.01(+0.67%)
Dec 07, 2023 1.490 1.535 1.470 1.490 494,860 -0.01(-0.67%)
Dec 06, 2023 1.530 1.590 1.485 1.500 764,680 -0.08(-5.06%)
Dec 05, 2023 1.650 1.650 1.540 1.580 637,748 -0.09(-5.39%)
Dec 04, 2023 1.680 1.750 1.670 1.670 297,186 -0.06(-3.47%)
Dec 01, 2023 1.670 1.740 1.650 1.730 273,633 +0.06(+3.59%)
Nov 30, 2023 1.700 1.740 1.670 1.670 204,103 -0.03(-1.76%)
Nov 29, 2023 1.730 1.776 1.680 1.700 313,535 -0.04(-2.30%)
Nov 28, 2023 1.730 1.760 1.710 1.740 301,476 +0.00(+0.00%)
Nov 27, 2023 1.700 1.785 1.700 1.740 374,941 +0.01(+0.58%)
Nov 24, 2023 1.660 1.770 1.650 1.730 135,850 +0.05(+2.98%)
Nov 22, 2023 1.680 1.710 1.660 1.680 232,421 -0.01(-0.59%)
Nov 21, 2023 1.690 1.720 1.624 1.690 587,893 -0.02(-1.17%)
Nov 20, 2023 1.830 1.840 1.655 1.710 727,227 -0.11(-6.30%)
Nov 17, 2023 1.820 1.850 1.805 1.825 275,988 +0.00(+0.27%)
Nov 16, 2023 1.870 1.915 1.800 1.820 462,575 -0.05(-2.67%)
Nov 15, 2023 1.960 1.980 1.830 1.870 527,392 -0.07(-3.61%)
Nov 14, 2023 1.950 1.980 1.900 1.940 458,149 +0.06(+3.19%)
Nov 13, 2023 2.010 2.008 1.860 1.880 559,163 -0.14(-6.93%)
Nov 10, 2023 1.930 2.025 1.851 2.020 455,743 +0.19(+10.38%)
Nov 09, 2023 1.880 2.100 1.810 1.830 1,223,726 +0.06(+3.39%)
Nov 08, 2023 1.840 1.840 1.750 1.770 559,052 -0.03(-1.67%)
Nov 07, 2023 1.700 1.800 1.660 1.800 468,355 +0.10(+5.88%)
Nov 06, 2023 1.780 1.830 1.660 1.700 709,707 -0.17(-9.09%)
Nov 03, 2023 1.870 1.940 1.870 1.870 261,975 -0.04(-2.09%)
Nov 02, 2023 1.860 1.920 1.860 1.910 409,069 +0.06(+3.24%)
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.