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 (%)
Jan 31, 2019 1.730 1.740 1.660 1.670 135,959 -0.04(-2.34%)
Jan 30, 2019 1.730 1.760 1.695 1.710 204,170 -0.01(-0.58%)
Jan 29, 2019 1.700 1.750 1.650 1.720 207,400 +0.03(+1.78%)
Jan 28, 2019 1.800 1.810 1.650 1.690 216,452 -0.12(-6.63%)
Jan 25, 2019 1.790 1.860 1.790 1.810 152,000 +0.01(+0.56%)
Jan 24, 2019 1.720 1.830 1.650 1.800 290,007 -0.05(-2.70%)
Jan 23, 2019 1.950 2.040 1.570 1.850 1,489,651 -0.08(-4.15%)
Jan 22, 2019 2.110 2.123 1.880 1.930 251,113 -0.18(-8.53%)
Jan 18, 2019 2.020 2.120 2.000 2.110 218,600 +0.11(+5.50%)
Jan 17, 2019 2.020 2.070 1.920 2.000 202,886 -0.02(-0.99%)
Jan 16, 2019 1.860 2.050 1.860 2.020 237,619 +0.16(+8.60%)
Jan 15, 2019 1.750 1.890 1.730 1.860 336,271 +0.11(+6.29%)
Jan 14, 2019 1.780 1.790 1.720 1.750 144,373 -0.01(-0.57%)
Jan 11, 2019 1.710 1.780 1.670 1.760 296,200 +0.05(+2.92%)
Jan 10, 2019 1.760 1.800 1.710 1.710 98,693 -0.07(-3.93%)
Jan 09, 2019 1.740 1.800 1.730 1.780 53,002 +0.05(+2.89%)
Jan 08, 2019 1.820 1.820 1.720 1.730 105,872 -0.07(-3.89%)
Jan 07, 2019 1.600 1.840 1.600 1.800 225,811 +0.19(+11.80%)
Jan 04, 2019 1.630 1.690 1.610 1.610 73,600 +0.00(+0.00%)
Jan 03, 2019 1.610 1.690 1.570 1.610 204,623 +0.00(+0.00%)
Jan 02, 2019 1.440 1.640 1.420 1.610 402,946 +0.16(+11.03%)
Dec 31, 2018 1.480 1.500 1.400 1.450 538,400 -0.03(-2.03%)
Dec 28, 2018 1.470 1.550 1.440 1.480 372,900 +0.01(+0.68%)
Dec 27, 2018 1.390 1.500 1.390 1.470 317,514 +0.03(+2.08%)
Dec 26, 2018 1.440 1.460 1.363 1.440 280,832 +0.01(+0.70%)
Dec 24, 2018 1.450 1.450 1.400 1.430 94,300 -0.03(-2.05%)
Dec 21, 2018 1.500 1.510 1.450 1.460 273,600 -0.05(-3.31%)
Dec 20, 2018 1.560 1.610 1.490 1.510 370,991 -0.08(-5.03%)
Dec 19, 2018 1.630 1.710 1.520 1.590 343,336 -0.06(-3.64%)
Dec 18, 2018 1.760 1.778 1.620 1.650 210,781 -0.10(-5.71%)
Dec 17, 2018 1.700 1.850 1.660 1.750 184,108 +0.04(+2.34%)
Dec 14, 2018 1.730 1.740 1.650 1.710 200,500 -0.03(-1.72%)
Dec 13, 2018 1.800 1.810 1.710 1.740 142,137 -0.04(-2.25%)
Dec 12, 2018 1.840 1.840 1.739 1.780 191,780 -0.04(-2.20%)
Dec 11, 2018 1.890 1.930 1.820 1.820 130,479 -0.04(-2.15%)
Dec 10, 2018 1.960 1.980 1.820 1.860 284,944 -0.09(-4.62%)
Dec 07, 2018 1.980 2.090 1.950 1.950 92,900 -0.01(-0.51%)
Dec 06, 2018 2.050 2.100 1.930 1.960 163,185 -0.15(-7.11%)
Dec 04, 2018 2.010 2.130 1.940 2.110 137,100 +0.08(+3.94%)
Dec 03, 2018 1.960 2.050 1.910 2.030 280,390 +0.07(+3.57%)
Nov 30, 2018 2.020 2.060 1.880 1.960 335,800 -0.07(-3.45%)
Nov 29, 2018 2.000 2.090 2.000 2.030 225,910 +0.02(+1.00%)
Nov 28, 2018 2.010 2.090 1.960 2.010 129,425 +0.00(+0.00%)
Nov 27, 2018 1.740 2.100 1.640 2.010 163,416 -0.09(-4.29%)
Nov 26, 2018 2.190 2.200 2.070 2.100 130,187 -0.07(-3.23%)
Nov 23, 2018 2.120 2.190 2.120 2.170 20,100 +0.02(+0.93%)
Nov 21, 2018 2.150 2.150 2.150 0 +0.01(+0.47%)
Nov 20, 2018 2.260 2.264 2.050 2.140 165,011 -0.15(-6.55%)
Nov 19, 2018 2.300 2.360 2.250 2.290 78,913 -0.01(-0.43%)
Nov 16, 2018 2.290 2.320 2.260 2.300 92,600 +0.01(+0.44%)
Nov 15, 2018 2.250 2.340 2.250 2.290 113,657 +0.04(+1.78%)
Nov 14, 2018 2.370 2.392 2.250 2.250 148,090 -0.11(-4.66%)
Nov 13, 2018 2.300 2.410 2.257 2.360 174,514 +0.05(+2.16%)
Nov 12, 2018 2.500 2.500 2.280 2.310 156,883 -0.14(-5.71%)
Nov 09, 2018 2.540 2.540 2.410 2.450 102,800 -0.11(-4.30%)
Nov 08, 2018 2.500 2.660 2.500 2.560 187,032 +0.10(+4.07%)
Nov 07, 2018 2.520 2.660 2.450 2.460 197,309 -0.04(-1.60%)
Nov 06, 2018 2.400 2.520 2.370 2.500 143,330 +0.12(+5.04%)
Nov 05, 2018 2.250 2.430 2.250 2.380 154,629 +0.13(+5.78%)
Nov 02, 2018 2.320 2.390 2.220 2.250 168,500 -0.07(-3.02%)
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.