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 (%)
Apr 28, 2023 1.150 1.190 1.150 1.160 40,795 +0.00(+0.00%)
Apr 27, 2023 1.140 1.180 1.135 1.160 34,752 +0.02(+2.20%)
Apr 26, 2023 1.170 1.180 1.130 1.135 40,261 -0.02(-2.16%)
Apr 25, 2023 1.180 1.190 1.130 1.160 66,924 -0.03(-2.52%)
Apr 24, 2023 1.180 1.210 1.180 1.190 74,717 +0.03(+2.59%)
Apr 21, 2023 1.180 1.180 1.150 1.160 101,173 -0.01(-0.80%)
Apr 20, 2023 1.151 1.176 1.150 1.169 26,749 +0.01(+0.81%)
Apr 19, 2023 1.120 1.180 1.120 1.160 52,633 -0.01(-0.43%)
Apr 18, 2023 1.170 1.210 1.150 1.165 72,905 -0.00(-0.43%)
Apr 17, 2023 1.240 1.241 1.150 1.170 142,239 -0.07(-5.65%)
Apr 14, 2023 1.250 1.260 1.220 1.240 41,361 -0.02(-1.59%)
Apr 13, 2023 1.260 1.260 1.230 1.260 31,099 +0.00(+0.00%)
Apr 12, 2023 1.260 1.280 1.220 1.260 24,943 +0.03(+2.44%)
Apr 11, 2023 1.240 1.250 1.230 1.230 33,903 -0.01(-0.81%)
Apr 10, 2023 1.260 1.280 1.230 1.240 38,974 +0.02(+1.64%)
Apr 06, 2023 1.260 1.280 1.220 1.220 29,246 -0.04(-3.18%)
Apr 05, 2023 1.250 1.300 1.250 1.260 109,778 -0.01(-0.63%)
Apr 04, 2023 1.240 1.280 1.230 1.268 103,843 +0.02(+1.45%)
Apr 03, 2023 1.240 1.270 1.180 1.250 68,250 +0.01(+0.81%)
Mar 31, 2023 1.230 1.260 1.210 1.240 65,291 -0.03(-2.36%)
Mar 30, 2023 1.250 1.270 1.220 1.270 46,845 +0.01(+0.79%)
Mar 29, 2023 1.220 1.260 1.220 1.260 18,959 +0.01(+0.80%)
Mar 28, 2023 1.250 1.260 1.210 1.250 62,500 +0.01(+0.81%)
Mar 27, 2023 1.230 1.270 1.200 1.240 69,243 +0.04(+3.33%)
Mar 24, 2023 1.180 1.200 1.180 1.200 24,106 +0.00(+0.00%)
Mar 23, 2023 1.220 1.240 1.190 1.200 10,430 -0.03(-2.44%)
Mar 22, 2023 1.270 1.270 1.210 1.230 24,179 -0.02(-1.60%)
Mar 21, 2023 1.240 1.280 1.240 1.250 19,489 +0.01(+0.81%)
Mar 20, 2023 1.250 1.290 1.219 1.240 120,572 +0.01(+0.81%)
Mar 17, 2023 1.190 1.230 1.150 1.230 76,451 +0.04(+3.36%)
Mar 16, 2023 1.190 1.200 1.160 1.190 77,746 +0.01(+0.85%)
Mar 15, 2023 1.240 1.240 1.180 1.180 87,348 -0.05(-4.07%)
Mar 14, 2023 1.180 1.250 1.180 1.230 49,696 +0.05(+4.24%)
Mar 13, 2023 1.150 1.278 1.150 1.180 136,993 +0.01(+0.85%)
Mar 10, 2023 1.220 1.280 1.160 1.170 85,354 -0.07(-5.65%)
Mar 09, 2023 1.300 1.300 1.210 1.240 212,944 +0.14(+12.73%)
Mar 08, 2023 1.290 1.290 1.080 1.100 321,661 -0.17(-13.37%)
Mar 07, 2023 1.190 1.300 1.190 1.270 195,942 +0.11(+9.47%)
Mar 06, 2023 1.122 1.190 1.122 1.160 41,630 -0.02(-1.69%)
Mar 03, 2023 1.160 1.180 1.112 1.180 63,240 +0.07(+6.31%)
Mar 02, 2023 1.100 1.150 1.100 1.110 82,755 -0.03(-2.63%)
Mar 01, 2023 1.180 1.180 1.100 1.140 70,054 -0.02(-1.72%)
Feb 28, 2023 1.190 1.190 1.160 1.160 16,100 -0.02(-1.69%)
Feb 27, 2023 1.180 1.210 1.180 1.180 24,897 -0.01(-0.84%)
Feb 24, 2023 1.200 1.211 1.190 1.190 27,211 -0.02(-1.65%)
Feb 23, 2023 1.240 1.240 1.200 1.210 8,246 +0.01(+0.83%)
Feb 22, 2023 1.160 1.250 1.160 1.200 95,903 +0.00(+0.00%)
Feb 21, 2023 1.200 1.230 1.170 1.200 119,046 -0.01(-0.83%)
Feb 17, 2023 1.170 1.210 1.150 1.210 50,688 +0.04(+3.42%)
Feb 16, 2023 1.160 1.270 1.150 1.170 374,830 +0.01(+0.86%)
Feb 15, 2023 1.140 1.170 1.134 1.160 9,363 +0.01(+0.87%)
Feb 14, 2023 1.130 1.160 1.130 1.150 19,314 +0.01(+0.88%)
Feb 13, 2023 1.150 1.150 1.120 1.140 11,460 -0.03(-2.56%)
Feb 10, 2023 1.160 1.180 1.150 1.170 66,684 +0.01(+0.86%)
Feb 09, 2023 1.160 1.160 1.112 1.160 105,923 +0.02(+1.75%)
Feb 08, 2023 1.130 1.160 1.110 1.140 50,755 -0.01(-0.87%)
Feb 07, 2023 1.100 1.150 1.062 1.150 96,869 +0.05(+4.55%)
Feb 06, 2023 1.150 1.150 1.090 1.100 13,503 -0.01(-0.90%)
Feb 03, 2023 1.100 1.120 1.080 1.110 108,894 +0.01(+0.91%)
Feb 02, 2023 1.119 1.120 1.090 1.100 36,872 -0.01(-0.90%)
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.