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 (%)
Nov 30, 2015 1.340 1.350 1.330 1.350 41,399 +0.01(+0.75%)
Nov 27, 2015 1.330 1.400 1.330 1.340 22,891 -0.01(-0.74%)
Nov 25, 2015 1.390 1.350 1.350 1.350 35,500 +0.00(+0.00%)
Nov 24, 2015 1.380 1.390 1.330 1.350 261,412 +0.00(+0.00%)
Nov 23, 2015 1.310 1.400 1.300 1.350 79,337 +0.03(+2.27%)
Nov 20, 2015 1.310 1.370 1.280 1.320 76,967 -0.01(-0.75%)
Nov 19, 2015 1.390 1.390 1.300 1.330 108,642 -0.01(-0.75%)
Nov 18, 2015 1.310 1.430 1.260 1.340 181,087 -0.01(-0.74%)
Nov 17, 2015 1.380 1.400 1.290 1.350 529,376 -0.02(-1.46%)
Nov 16, 2015 1.290 1.370 1.280 1.370 235,660 +0.10(+7.87%)
Nov 13, 2015 1.200 1.303 1.200 1.270 168,486 +0.07(+5.83%)
Nov 12, 2015 1.230 1.250 1.160 1.200 64,078 +0.00(+0.00%)
Nov 11, 2015 1.170 1.250 1.150 1.200 122,058 +0.07(+6.19%)
Nov 10, 2015 1.220 1.230 1.100 1.130 82,411 +0.01(+0.89%)
Nov 09, 2015 1.090 1.160 1.080 1.120 60,588 +0.04(+3.70%)
Nov 06, 2015 1.130 1.180 1.080 1.080 36,771 -0.05(-4.42%)
Nov 05, 2015 1.100 1.170 1.070 1.130 51,579 +0.03(+2.73%)
Nov 04, 2015 1.070 1.150 1.070 1.100 33,191 +0.03(+2.80%)
Nov 03, 2015 1.070 1.120 1.060 1.070 35,723 +0.00(+0.00%)
Nov 02, 2015 1.050 1.070 1.050 1.070 16,078 +0.02(+1.90%)
Oct 30, 2015 1.080 1.080 1.050 1.050 14,127 -0.02(-1.63%)
Oct 29, 2015 1.050 1.070 1.050 1.067 15,847 +0.01(+0.70%)
Oct 28, 2015 1.050 1.190 1.040 1.060 21,527 -0.01(-0.93%)
Oct 27, 2015 1.060 1.130 1.060 1.070 8,184 +0.01(+0.94%)
Oct 26, 2015 1.090 1.110 1.050 1.060 12,843 -0.05(-4.50%)
Oct 23, 2015 1.110 1.180 1.090 1.110 26,466 -0.01(-0.89%)
Oct 22, 2015 1.110 1.212 1.090 1.120 287,780 +0.05(+4.67%)
Oct 21, 2015 1.060 1.120 1.020 1.070 173,106 +0.00(+0.00%)
Oct 20, 2015 1.100 1.230 1.040 1.070 414,794 -0.03(-2.73%)
Oct 19, 2015 1.080 1.110 1.080 1.100 14,681 +0.00(+0.00%)
Oct 16, 2015 1.120 1.200 1.100 1.100 7,326 +0.00(+0.01%)
Oct 15, 2015 1.210 1.210 1.085 1.100 58,268 -0.10(-8.34%)
Oct 14, 2015 1.230 1.260 1.190 1.200 30,344 -0.04(-3.23%)
Oct 13, 2015 1.170 1.260 1.170 1.240 10,822 -0.01(-0.80%)
Oct 12, 2015 1.250 1.260 1.160 1.250 74,804 +0.00(+0.00%)
Oct 09, 2015 1.100 1.255 1.100 1.250 113,955 +0.14(+12.61%)
Oct 08, 2015 1.080 1.120 1.080 1.110 23,041 +0.07(+6.73%)
Oct 07, 2015 1.010 1.070 0.9902 1.040 48,697 +0.03(+2.97%)
Oct 06, 2015 1.000 1.080 0.9805 1.010 78,932 +0.04(+4.65%)
Oct 05, 2015 0.9300 1.000 0.9300 0.9651 26,707 +0.06(+6.05%)
Oct 02, 2015 0.9300 0.9520 0.9100 0.9100 50,373 -0.05(-5.21%)
Oct 01, 2015 0.9800 0.9800 0.9375 0.9600 19,472 +0.00(+0.00%)
Sep 30, 2015 0.9410 1.050 0.9410 0.9600 15,264 +0.01(+1.05%)
Sep 29, 2015 0.9650 0.9815 0.9500 0.9500 16,084 -0.02(-2.06%)
Sep 28, 2015 1.000 1.020 0.9550 0.9700 24,296 -0.03(-3.00%)
Sep 25, 2015 1.020 1.030 0.9730 1.000 28,647 +0.02(+2.04%)
Sep 24, 2015 1.010 1.010 0.9601 0.9800 22,545 -0.02(-2.00%)
Sep 23, 2015 1.010 1.040 0.9515 1.000 74,143 -0.02(-1.96%)
Sep 22, 2015 1.050 1.050 1.030 1.020 15,098 -0.03(-2.86%)
Sep 21, 2015 1.030 1.050 1.020 1.050 41,161 +0.03(+2.94%)
Sep 18, 2015 1.040 1.080 1.020 1.020 57,221 -0.03(-2.86%)
Sep 17, 2015 1.050 1.050 1.040 1.050 9,857 +0.00(+0.00%)
Sep 16, 2015 1.050 1.060 1.040 1.050 33,278 +0.00(+0.00%)
Sep 15, 2015 1.046 1.070 1.040 1.050 25,778 +0.00(+0.00%)
Sep 14, 2015 1.040 1.060 1.040 1.050 14,592 +0.01(+0.96%)
Sep 11, 2015 1.030 1.060 1.010 1.040 24,524 -0.01(-0.95%)
Sep 10, 2015 1.100 1.100 1.020 1.050 81,326 -0.03(-2.78%)
Sep 09, 2015 1.150 1.150 1.050 1.080 61,023 -0.03(-2.70%)
Sep 08, 2015 1.090 1.140 1.090 1.110 48,684 +0.01(+0.91%)
Sep 04, 2015 1.150 1.100 1.100 1.100 15,900 -0.03(-2.65%)
Sep 03, 2015 1.120 1.140 1.070 1.130 28,710 +0.01(+0.89%)
Sep 02, 2015 1.130 1.140 1.060 1.120 48,911 +0.04(+3.70%)
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.