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 (%)
Dec 31, 2020 0.8525 0.8525 0.8525 35,757 +0.01(+0.89%)
Dec 30, 2020 0.8600 0.8749 0.8403 0.8450 35,757 -0.03(-3.59%)
Dec 29, 2020 0.8682 0.8900 0.7892 0.8765 85,713 +0.02(+1.92%)
Dec 28, 2020 0.8335 0.8700 0.8309 0.8600 69,480 +0.01(+1.18%)
Dec 24, 2020 0.8900 0.8900 0.8300 0.8500 17,200 -0.02(-2.30%)
Dec 23, 2020 0.8800 0.8800 0.8118 0.8700 43,599 +0.03(+3.55%)
Dec 22, 2020 0.8900 0.8900 0.8400 0.8402 20,733 -0.03(-2.92%)
Dec 21, 2020 0.8914 0.8914 0.7860 0.8655 71,939 -0.01(-1.37%)
Dec 18, 2020 0.8900 0.8900 0.8370 0.8775 93,200 -0.01(-1.40%)
Dec 17, 2020 0.8715 0.8986 0.8320 0.8900 36,277 +0.03(+3.25%)
Dec 16, 2020 0.8742 0.9000 0.8534 0.8620 23,421 -0.03(-3.15%)
Dec 15, 2020 0.9100 0.9200 0.8600 0.8900 39,425 -0.01(-1.60%)
Dec 14, 2020 0.9291 0.9291 0.8803 0.9045 30,644 -0.01(-1.36%)
Dec 11, 2020 0.9255 0.9300 0.8923 0.9170 90,600 +0.00(+0.20%)
Dec 10, 2020 0.8890 0.9200 0.8100 0.9152 54,824 +0.03(+3.38%)
Dec 09, 2020 0.9000 0.9000 0.8500 0.8853 16,762 -0.02(-2.59%)
Dec 08, 2020 0.9196 0.9196 0.8499 0.9088 31,083 -0.00(-0.13%)
Dec 07, 2020 0.9295 0.9350 0.9000 0.9100 108,315 -0.01(-0.95%)
Dec 04, 2020 0.9300 0.9300 0.9001 0.9187 22,800 -0.01(-0.68%)
Dec 03, 2020 0.9230 0.9300 0.9116 0.9250 25,642 +0.01(+1.48%)
Dec 02, 2020 0.8939 0.9200 0.8720 0.9115 26,313 +0.02(+2.75%)
Dec 01, 2020 0.9100 0.9300 0.8390 0.8871 43,434 -0.02(-2.53%)
Nov 30, 2020 0.9200 0.9900 0.9100 0.9101 101,009 +0.02(+2.05%)
Nov 27, 2020 0.9000 0.9000 0.8600 0.8918 33,000 -0.01(-0.90%)
Nov 25, 2020 0.8699 0.9000 0.8645 0.8999 67,200 +0.04(+4.64%)
Nov 24, 2020 0.8500 0.8800 0.8368 0.8600 50,849 +0.02(+2.90%)
Nov 23, 2020 0.8052 0.8450 0.7940 0.8358 131,418 +0.02(+1.96%)
Nov 20, 2020 0.8300 0.8300 0.7703 0.8197 32,600 -0.00(-0.58%)
Nov 19, 2020 0.8000 0.8300 0.8000 0.8245 14,906 -0.00(-0.02%)
Nov 18, 2020 0.8292 0.8300 0.7800 0.8247 52,965 -0.01(-1.15%)
Nov 17, 2020 0.7963 0.8343 0.7695 0.8343 67,510 +0.03(+4.27%)
Nov 16, 2020 0.7910 0.8100 0.7612 0.8001 42,805 +0.03(+3.37%)
Nov 13, 2020 0.7652 0.8000 0.7131 0.7740 16,100 +0.00(+0.38%)
Nov 12, 2020 0.7700 0.8700 0.7138 0.7711 182,962 +0.02(+3.09%)
Nov 11, 2020 0.7585 0.7585 0.7225 0.7480 23,385 -0.00(-0.27%)
Nov 10, 2020 0.8220 0.8220 0.7402 0.7500 65,156 -0.08(-9.44%)
Nov 09, 2020 0.7500 0.8800 0.7100 0.8282 520,210 +0.10(+13.50%)
Nov 06, 2020 0.6601 0.7400 0.6601 0.7297 116,100 +0.03(+4.63%)
Nov 05, 2020 0.6958 0.6980 0.6659 0.6974 86,504 +0.01(+1.81%)
Nov 04, 2020 0.7400 0.7400 0.6510 0.6850 132,311 +0.02(+3.76%)
Nov 03, 2020 0.6520 0.6980 0.6520 0.6602 8,489 -0.02(-3.62%)
Nov 02, 2020 0.6457 0.7100 0.6457 0.6850 56,483 +0.03(+5.22%)
Oct 30, 2020 0.6463 0.6699 0.6463 0.6510 22,800 -0.02(-2.84%)
Oct 29, 2020 0.6800 0.6800 0.6402 0.6700 14,459 -0.02(-2.42%)
Oct 28, 2020 0.6600 0.6866 0.6400 0.6866 112,683 +0.02(+3.72%)
Oct 27, 2020 0.7171 0.7255 0.6500 0.6620 173,628 -0.06(-8.06%)
Oct 26, 2020 0.7000 0.7300 0.6900 0.7200 25,327 +0.03(+5.11%)
Oct 23, 2020 0.7015 0.7300 0.6810 0.6850 31,600 -0.02(-2.16%)
Oct 22, 2020 0.7400 0.7400 0.6670 0.7001 59,145 -0.02(-2.33%)
Oct 21, 2020 0.7210 0.7238 0.7063 0.7168 28,717 -0.01(-0.98%)
Oct 20, 2020 0.7300 0.7330 0.6830 0.7239 35,318 -0.01(-0.69%)
Oct 19, 2020 0.6967 0.7309 0.6900 0.7289 70,351 +0.04(+5.64%)
Oct 16, 2020 0.7041 0.7139 0.6870 0.6900 17,800 -0.01(-0.78%)
Oct 15, 2020 0.6900 0.7180 0.6800 0.6954 62,684 +0.00(+0.06%)
Oct 14, 2020 0.7100 0.7400 0.6910 0.6950 46,720 -0.04(-5.71%)
Oct 13, 2020 0.7500 0.7500 0.7170 0.7371 30,134 -0.03(-3.33%)
Oct 12, 2020 0.7600 0.7800 0.7360 0.7625 615,855 +0.01(+1.67%)
Oct 09, 2020 0.7500 0.7942 0.7281 0.7500 1,549,500 +0.00(+0.27%)
Oct 08, 2020 0.6600 0.7500 0.6500 0.7480 8,429 +0.01(+1.01%)
Oct 07, 2020 0.7405 0.7600 0.7400 0.7405 86,334 +0.01(+1.01%)
Oct 06, 2020 0.7321 0.7500 0.7300 0.7331 39,079 -0.01(-1.09%)
Oct 05, 2020 0.7470 0.8000 0.7313 0.7412 80,112 -0.01(-1.17%)
Oct 02, 2020 0.7400 0.7500 0.7200 0.7500 309,700 +0.02(+2.74%)
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.