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 (%)
Mar 28, 2024 1.920 1.970 1.820 1.850 233,337 -0.06(-3.14%)
Mar 27, 2024 1.960 1.970 1.860 1.910 126,441 -0.05(-2.55%)
Mar 26, 2024 2.000 2.000 1.880 1.960 190,622 -0.02(-1.01%)
Mar 25, 2024 1.880 1.990 1.880 1.980 190,831 +0.11(+5.88%)
Mar 22, 2024 1.930 1.940 1.790 1.870 245,340 -0.03(-1.58%)
Mar 21, 2024 1.740 1.945 1.740 1.900 427,073 +0.14(+7.95%)
Mar 20, 2024 1.800 1.820 1.720 1.760 162,971 -0.04(-2.22%)
Mar 19, 2024 1.880 1.880 1.750 1.800 330,783 +0.00(+0.00%)
Mar 18, 2024 1.700 1.840 1.690 1.800 212,853 +0.14(+8.43%)
Mar 15, 2024 1.750 1.760 1.649 1.660 239,587 -0.09(-5.14%)
Mar 14, 2024 1.770 1.790 1.600 1.750 550,380 +0.07(+4.17%)
Mar 13, 2024 1.620 1.710 1.600 1.680 408,682 +0.08(+5.00%)
Mar 12, 2024 1.460 1.610 1.405 1.600 356,338 +0.17(+11.89%)
Mar 11, 2024 1.460 1.460 1.400 1.430 118,562 +0.05(+3.62%)
Mar 08, 2024 1.400 1.420 1.350 1.380 127,500 -0.04(-2.82%)
Mar 07, 2024 1.440 1.479 1.400 1.420 130,868 -0.02(-1.39%)
Mar 06, 2024 1.510 1.510 1.440 1.440 116,967 -0.04(-2.70%)
Mar 05, 2024 1.490 1.510 1.470 1.480 156,514 -0.01(-0.34%)
Mar 04, 2024 1.500 1.540 1.470 1.485 198,550 +0.01(+0.34%)
Mar 01, 2024 1.480 1.510 1.475 1.480 102,453 +0.00(+0.00%)
Feb 29, 2024 1.480 1.500 1.460 1.480 52,513 +0.03(+2.07%)
Feb 28, 2024 1.450 1.510 1.430 1.450 127,787 +0.01(+0.69%)
Feb 27, 2024 1.460 1.470 1.430 1.440 116,058 -0.01(-0.69%)
Feb 26, 2024 1.430 1.450 1.420 1.450 83,970 +0.02(+1.40%)
Feb 23, 2024 1.470 1.470 1.430 1.430 79,342 -0.04(-2.72%)
Feb 22, 2024 1.450 1.480 1.430 1.470 165,967 -0.01(-0.68%)
Feb 21, 2024 1.520 1.520 1.460 1.480 110,668 -0.05(-3.27%)
Feb 20, 2024 1.440 1.530 1.420 1.530 201,236 +0.09(+6.25%)
Feb 16, 2024 1.420 1.459 1.380 1.440 132,365 +0.01(+0.70%)
Feb 15, 2024 1.390 1.430 1.355 1.430 168,765 +0.05(+3.62%)
Feb 14, 2024 1.390 1.410 1.360 1.380 137,093 +0.00(+0.00%)
Feb 13, 2024 1.360 1.420 1.350 1.380 232,628 -0.03(-2.13%)
Feb 12, 2024 1.440 1.480 1.390 1.410 413,483 -0.05(-3.42%)
Feb 09, 2024 1.470 1.470 1.420 1.460 194,127 +0.00(+0.00%)
Feb 08, 2024 1.460 1.480 1.455 1.460 89,238 -0.01(-0.68%)
Feb 07, 2024 1.520 1.520 1.450 1.470 202,897 -0.02(-1.34%)
Feb 06, 2024 1.500 1.530 1.460 1.490 166,768 +0.00(+0.00%)
Feb 05, 2024 1.530 1.550 1.470 1.490 147,886 -0.07(-4.49%)
Feb 02, 2024 1.580 1.580 1.530 1.560 86,329 -0.02(-1.27%)
Feb 01, 2024 1.540 1.590 1.520 1.580 163,228 +0.04(+2.60%)
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%)
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.