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

Profire Energy (NQ: PFIE )

1.540 -0.030 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2016 1.020 1.030 0.9700 0.9700 16,844 -0.01(-1.02%)
Mar 30, 2016 0.9800 1.040 0.9800 0.9800 96,587 -0.02(-2.00%)
Mar 29, 2016 1.040 1.080 1.000 1.000 120,649 -0.04(-3.85%)
Mar 28, 2016 1.050 1.100 1.010 1.040 26,898 -0.01(-0.95%)
Mar 24, 2016 1.020 1.050 1.050 1.050 29,000 +0.00(+0.00%)
Mar 23, 2016 1.100 1.110 1.020 1.050 92,857 -0.03(-2.78%)
Mar 22, 2016 1.050 1.090 1.040 1.080 63,970 +0.02(+1.89%)
Mar 21, 2016 1.080 1.110 1.060 1.060 24,531 -0.02(-1.85%)
Mar 18, 2016 1.080 1.120 1.080 1.080 48,679 -0.01(-0.92%)
Mar 17, 2016 1.130 1.130 1.070 1.090 63,824 -0.03(-2.68%)
Mar 16, 2016 1.060 1.150 1.050 1.120 94,450 +0.06(+5.66%)
Mar 15, 2016 1.080 1.080 1.040 1.060 82,243 -0.02(-1.85%)
Mar 14, 2016 1.050 1.080 1.020 1.080 62,291 +0.02(+1.89%)
Mar 11, 2016 1.040 1.060 1.012 1.060 110,604 +0.04(+3.92%)
Mar 10, 2016 1.000 1.040 0.9302 1.020 75,566 +0.04(+3.55%)
Mar 09, 2016 1.070 1.070 0.9742 0.9850 375,169 -0.04(-3.43%)
Mar 08, 2016 0.9900 1.040 0.9824 1.020 601,795 +0.04(+4.02%)
Mar 07, 2016 1.000 1.100 0.8200 0.9806 658,734 +0.04(+4.32%)
Mar 04, 2016 0.9000 0.9900 0.8200 0.9400 228,821 +0.05(+6.21%)
Mar 03, 2016 0.8250 0.9000 0.8250 0.8850 39,242 +0.07(+7.93%)
Mar 02, 2016 0.8000 0.8250 0.7851 0.8200 90,459 +0.02(+2.50%)
Mar 01, 2016 0.8100 0.8100 0.7850 0.8000 35,036 +0.01(+1.73%)
Feb 29, 2016 0.8060 0.8199 0.7864 0.7864 37,659 +0.00(+0.18%)
Feb 26, 2016 0.7800 0.8200 0.7700 0.7850 185,634 +0.03(+3.29%)
Feb 25, 2016 0.7800 0.7800 0.7600 0.7600 25,331 -0.02(-2.55%)
Feb 24, 2016 0.7501 0.7800 0.7500 0.7799 23,597 +0.02(+2.62%)
Feb 23, 2016 0.8098 0.8100 0.7500 0.7600 54,317 -0.02(-2.20%)
Feb 22, 2016 0.8520 0.8600 0.7700 0.7771 91,173 -0.00(-0.50%)
Feb 19, 2016 0.7800 0.8099 0.7800 0.7810 6,889 -0.03(-3.58%)
Feb 18, 2016 0.8200 0.8299 0.7900 0.8100 69,935 +0.00(+0.00%)
Feb 17, 2016 0.8100 0.8500 0.7920 0.8100 79,469 +0.00(+0.00%)
Feb 16, 2016 0.8100 0.8100 0.7720 0.8100 28,510 +0.01(+0.62%)
Feb 12, 2016 0.8000 0.8050 0.8050 0.8050 13,100 +0.01(+0.63%)
Feb 11, 2016 0.8100 0.8100 0.7600 0.8000 38,711 -0.01(-1.23%)
Feb 10, 2016 0.7300 0.8650 0.7150 0.8100 81,265 +0.11(+15.55%)
Feb 09, 2016 0.7503 0.7755 0.7000 0.7010 73,103 -0.05(-6.53%)
Feb 08, 2016 0.8040 0.8040 0.7000 0.7500 95,292 -0.01(-1.32%)
Feb 05, 2016 0.8200 0.8589 0.6500 0.7600 136,548 -0.05(-6.20%)
Feb 04, 2016 0.8749 0.9000 0.8000 0.8102 44,842 -0.07(-7.94%)
Feb 03, 2016 0.9200 0.9289 0.8500 0.8801 8,956 +0.00(+0.01%)
Feb 02, 2016 0.9000 0.9400 0.8800 0.8800 67,945 -0.05(-5.58%)
Feb 01, 2016 0.9000 0.9400 0.9000 0.9320 14,208 +0.02(+2.62%)
Jan 29, 2016 0.8719 0.9200 0.8719 0.9082 39,050 +0.01(+1.25%)
Jan 28, 2016 0.8700 0.9200 0.8700 0.8970 37,345 -0.02(-1.64%)
Jan 27, 2016 0.8700 0.9400 0.8700 0.9120 32,230 +0.01(+1.33%)
Jan 26, 2016 0.8500 0.9400 0.8500 0.9000 17,789 +0.04(+4.66%)
Jan 25, 2016 0.9000 0.9000 0.8599 0.8599 4,701 -0.04(-4.46%)
Jan 22, 2016 0.8600 0.9200 0.8600 0.9000 38,857 +0.08(+9.76%)
Jan 21, 2016 0.8807 0.8807 0.8003 0.8200 20,364 +0.02(+2.49%)
Jan 20, 2016 0.8140 0.8299 0.8000 0.8001 51,533 -0.03(-3.60%)
Jan 19, 2016 0.9300 0.9499 0.8300 0.8300 25,964 -0.03(-3.49%)
Jan 15, 2016 0.8900 0.8600 0.8600 0.8600 16,400 -0.08(-8.51%)
Jan 14, 2016 0.9560 0.9560 0.8699 0.9400 26,469 +0.05(+5.31%)
Jan 13, 2016 0.9300 0.9580 0.8926 0.8926 35,332 -0.03(-2.98%)
Jan 12, 2016 0.9700 0.9800 0.9000 0.9200 68,501 -0.05(-5.14%)
Jan 11, 2016 0.9900 1.000 0.9600 0.9699 30,537 -0.02(-2.03%)
Jan 08, 2016 0.9500 1.000 0.9500 0.9900 20,660 +0.06(+6.45%)
Jan 07, 2016 0.9701 1.000 0.9300 0.9300 138,430 -0.08(-7.92%)
Jan 06, 2016 1.010 1.020 0.9800 1.010 15,502 -0.01(-0.98%)
Jan 05, 2016 1.040 1.090 1.010 1.020 18,478 +0.00(+0.00%)
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.