Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Profire Energy (NQ: PFIE )

1.420 -0.010 (-0.70%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 7, 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 (%)
Oct 31, 2016 1.300 1.340 1.280 1.320 45,489 +0.05(+3.94%)
Oct 28, 2016 1.222 1.340 1.222 1.270 37,515 -0.03(-2.31%)
Oct 27, 2016 1.300 1.310 1.280 1.300 16,345 -0.03(-2.26%)
Oct 26, 2016 1.280 1.330 1.230 1.330 91,499 +0.04(+3.10%)
Oct 25, 2016 1.360 1.398 1.270 1.290 11,017 -0.06(-4.44%)
Oct 24, 2016 1.440 1.490 1.350 1.350 211,218 -0.07(-4.93%)
Oct 21, 2016 1.340 1.450 1.340 1.420 71,981 +0.08(+5.97%)
Oct 20, 2016 1.330 1.350 1.318 1.340 26,270 +0.01(+0.75%)
Oct 19, 2016 1.350 1.350 1.250 1.330 18,393 +0.03(+2.45%)
Oct 18, 2016 1.320 1.350 1.280 1.298 46,638 -0.00(-0.14%)
Oct 17, 2016 1.270 1.320 1.230 1.300 98,548 +0.01(+0.78%)
Oct 14, 2016 1.220 1.290 1.220 1.290 41,430 +0.08(+6.61%)
Oct 13, 2016 1.280 1.280 1.210 1.210 16,160 -0.08(-6.20%)
Oct 12, 2016 1.250 1.290 1.240 1.290 18,570 +0.03(+2.38%)
Oct 11, 2016 1.250 1.300 1.240 1.260 27,116 -0.02(-1.56%)
Oct 10, 2016 1.250 1.300 1.250 1.280 45,258 +0.06(+4.92%)
Oct 07, 2016 1.230 1.270 1.220 1.220 20,375 -0.01(-0.82%)
Oct 06, 2016 1.200 1.250 1.180 1.230 50,454 -0.01(-0.80%)
Oct 05, 2016 1.213 1.250 1.210 1.240 20,766 +0.04(+3.33%)
Oct 04, 2016 1.280 1.280 1.190 1.200 34,491 -0.05(-4.00%)
Oct 03, 2016 1.210 1.260 1.210 1.250 52,036 +0.01(+0.81%)
Sep 30, 2016 1.240 1.260 1.230 1.240 10,700 +0.03(+2.47%)
Sep 29, 2016 1.200 1.270 1.190 1.210 34,770 +0.02(+1.69%)
Sep 28, 2016 1.220 1.265 1.190 1.190 14,293 -0.04(-3.25%)
Sep 27, 2016 1.230 1.230 1.190 1.230 9,436 +0.03(+2.50%)
Sep 26, 2016 1.240 1.260 1.180 1.200 20,598 -0.04(-3.23%)
Sep 23, 2016 1.230 1.270 1.230 1.240 10,720 +0.01(+0.81%)
Sep 22, 2016 1.230 1.280 1.180 1.230 58,316 +0.03(+2.50%)
Sep 21, 2016 1.200 1.240 1.150 1.200 93,659 +0.01(+0.84%)
Sep 20, 2016 1.200 1.200 1.140 1.190 64,544 -0.02(-1.65%)
Sep 19, 2016 1.210 1.270 1.210 1.210 9,064 +0.01(+0.83%)
Sep 16, 2016 1.250 1.320 1.190 1.200 46,114 -0.01(-0.83%)
Sep 15, 2016 1.160 1.249 1.110 1.210 29,532 -0.01(-0.82%)
Sep 14, 2016 1.190 1.260 1.190 1.220 31,090 +0.02(+1.67%)
Sep 13, 2016 1.160 1.210 1.160 1.200 60,277 +0.01(+0.84%)
Sep 12, 2016 1.160 1.230 1.160 1.190 35,410 +0.04(+3.48%)
Sep 09, 2016 1.160 1.230 1.150 1.150 19,274 -0.04(-3.36%)
Sep 08, 2016 1.180 1.200 1.180 1.190 39,530 +0.01(+0.85%)
Sep 07, 2016 1.175 1.200 1.175 1.180 38,849 +0.00(+0.00%)
Sep 06, 2016 1.180 1.200 1.160 1.180 26,901 +0.01(+0.85%)
Sep 02, 2016 1.235 1.170 1.170 1.170 39,500 -0.02(-1.68%)
Sep 01, 2016 1.200 1.200 1.170 1.190 69,886 +0.03(+2.59%)
Aug 31, 2016 1.250 1.280 1.150 1.160 106,019 -0.06(-4.92%)
Aug 30, 2016 1.270 1.270 1.220 1.220 14,387 -0.07(-5.43%)
Aug 29, 2016 1.230 1.290 1.211 1.290 46,634 +0.05(+4.03%)
Aug 26, 2016 1.200 1.250 1.200 1.240 21,101 +0.05(+4.20%)
Aug 25, 2016 1.260 1.310 1.190 1.190 23,058 -0.08(-6.30%)
Aug 24, 2016 1.300 1.350 1.210 1.270 97,986 +0.02(+1.60%)
Aug 23, 2016 1.250 1.320 1.230 1.250 36,280 -0.01(-0.79%)
Aug 22, 2016 1.250 1.290 1.170 1.260 89,218 +0.00(+0.00%)
Aug 19, 2016 1.245 1.270 1.200 1.260 17,867 +0.01(+0.80%)
Aug 18, 2016 1.270 1.340 1.250 1.250 64,119 -0.04(-3.10%)
Aug 17, 2016 1.270 1.340 1.248 1.290 58,853 +0.02(+1.57%)
Aug 16, 2016 1.270 1.320 1.260 1.270 73,085 -0.05(-3.79%)
Aug 15, 2016 1.220 1.330 1.200 1.320 168,417 +0.10(+8.20%)
Aug 12, 2016 1.235 1.250 1.210 1.220 15,948 -0.01(-0.81%)
Aug 11, 2016 1.180 1.300 1.170 1.230 53,779 +0.03(+2.50%)
Aug 10, 2016 1.200 1.240 1.150 1.200 54,885 -0.02(-1.64%)
Aug 09, 2016 1.230 1.270 1.180 1.220 36,001 -0.03(-2.40%)
Aug 08, 2016 1.170 1.290 1.170 1.250 57,172 +0.07(+5.93%)
Aug 05, 2016 1.220 1.270 1.170 1.180 76,112 -0.02(-1.67%)
Aug 04, 2016 1.200 1.250 1.160 1.200 23,706 -0.01(-0.82%)
Aug 03, 2016 1.157 1.230 1.157 1.210 54,124 +0.05(+4.34%)
Aug 02, 2016 1.180 1.190 1.150 1.160 48,408 +0.01(+0.83%)
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.