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 (%)
Jun 29, 2018 3.500 3.790 3.260 3.380 4,669,105 -0.42(-11.05%)
Jun 28, 2018 4.400 4.450 3.740 3.800 3,627,894 -0.80(-17.39%)
Jun 27, 2018 4.700 4.769 4.500 4.600 1,503,083 -0.11(-2.34%)
Jun 26, 2018 4.700 4.840 4.550 4.710 1,198,100 -0.03(-0.63%)
Jun 25, 2018 4.660 5.050 4.660 4.740 1,186,185 +0.09(+1.94%)
Jun 22, 2018 4.520 4.690 4.490 4.650 3,486,921 +0.15(+3.33%)
Jun 21, 2018 4.590 4.639 4.470 4.500 512,188 -0.11(-2.39%)
Jun 20, 2018 4.640 4.700 4.500 4.610 424,299 -0.01(-0.22%)
Jun 19, 2018 4.650 4.740 4.510 4.620 572,497 -0.04(-0.86%)
Jun 18, 2018 4.800 4.810 4.640 4.660 516,279 -0.15(-3.12%)
Jun 15, 2018 4.910 4.540 4.810 945,486 -0.01(-0.21%)
Jun 14, 2018 4.680 4.900 4.510 4.820 557,669 +0.20(+4.33%)
Jun 13, 2018 4.800 4.900 4.600 4.620 475,510 -0.20(-4.15%)
Jun 12, 2018 4.860 5.050 4.770 4.820 625,135 -0.02(-0.41%)
Jun 11, 2018 4.850 5.080 4.700 4.840 1,210,788 +0.42(+9.50%)
Jun 08, 2018 4.590 4.590 4.110 4.420 636,353 -0.15(-3.28%)
Jun 07, 2018 4.530 4.640 4.470 4.570 315,760 +0.03(+0.66%)
Jun 06, 2018 4.600 4.700 4.440 4.540 399,187 -0.06(-1.30%)
Jun 05, 2018 4.700 4.800 4.510 4.600 472,113 -0.07(-1.50%)
Jun 04, 2018 4.710 4.904 4.630 4.670 432,756 -0.04(-0.85%)
Jun 01, 2018 4.690 4.799 4.610 4.710 324,626 +0.03(+0.64%)
May 31, 2018 4.700 4.780 4.601 4.680 462,146 +0.01(+0.21%)
May 30, 2018 4.760 4.800 4.530 4.670 670,774 +0.08(+1.74%)
May 29, 2018 4.310 4.690 4.000 4.590 727,821 +0.17(+3.85%)
May 25, 2018 4.420 4.420 4.420 0 -0.74(-14.34%)
May 24, 2018 5.170 5.300 5.000 5.160 996,894 +0.10(+1.98%)
May 23, 2018 4.950 5.250 4.910 5.060 1,492,907 +0.18(+3.69%)
May 22, 2018 4.600 4.986 4.470 4.880 1,665,245 +0.31(+6.78%)
May 21, 2018 4.710 4.950 4.550 4.570 764,925 -0.13(-2.77%)
May 18, 2018 4.500 4.740 4.486 4.700 626,570 +0.22(+4.91%)
May 17, 2018 4.430 4.540 4.370 4.480 606,143 +0.08(+1.82%)
May 16, 2018 4.350 4.540 4.332 4.400 556,984 +0.05(+1.15%)
May 15, 2018 4.360 4.450 4.270 4.350 406,921 +0.00(+0.00%)
May 14, 2018 4.390 4.490 4.320 4.350 466,182 +0.08(+1.87%)
May 11, 2018 4.100 4.510 4.100 4.270 567,397 +0.25(+6.22%)
May 10, 2018 4.350 4.626 3.970 4.020 445,752 -0.20(-4.74%)
May 09, 2018 3.970 4.250 3.820 4.220 456,097 +0.37(+9.61%)
May 08, 2018 3.660 3.890 3.640 3.850 265,446 +0.20(+5.48%)
May 07, 2018 3.670 3.890 3.620 3.650 180,645 +0.02(+0.55%)
May 04, 2018 3.610 3.655 3.520 3.630 169,847 +0.03(+0.83%)
May 03, 2018 3.740 3.750 3.510 3.600 118,004 -0.14(-3.74%)
May 02, 2018 3.660 3.840 3.647 3.740 150,193 +0.07(+1.91%)
May 01, 2018 3.560 3.680 3.480 3.670 284,964 +0.10(+2.80%)
Apr 30, 2018 3.500 3.620 3.500 3.570 211,802 +0.07(+2.00%)
Apr 27, 2018 3.350 3.640 3.350 3.500 300,338 +0.10(+2.94%)
Apr 26, 2018 3.990 4.048 3.300 3.400 518,231 -0.54(-13.71%)
Apr 25, 2018 3.650 4.090 3.588 3.940 578,603 +0.27(+7.36%)
Apr 24, 2018 3.700 3.750 3.540 3.670 164,756 +0.03(+0.82%)
Apr 23, 2018 3.470 3.740 3.420 3.640 418,927 +0.17(+4.90%)
Apr 20, 2018 3.410 3.500 3.020 3.470 364,322 +0.07(+2.06%)
Apr 19, 2018 3.510 3.600 3.330 3.400 251,746 -0.08(-2.30%)
Apr 18, 2018 3.270 3.558 3.270 3.480 269,753 +0.22(+6.75%)
Apr 17, 2018 3.300 3.300 3.230 3.260 180,898 +0.01(+0.34%)
Apr 16, 2018 3.270 3.310 3.220 3.249 277,968 -0.02(-0.64%)
Apr 13, 2018 3.230 3.290 3.160 3.270 280,567 +0.06(+1.87%)
Apr 12, 2018 3.080 3.250 3.040 3.210 262,844 +0.10(+3.22%)
Apr 11, 2018 3.230 3.280 3.050 3.110 309,614 -0.07(-2.20%)
Apr 10, 2018 2.830 3.180 2.820 3.180 710,846 +0.37(+13.17%)
Apr 09, 2018 2.740 2.850 2.730 2.810 195,481 +0.06(+2.18%)
Apr 06, 2018 2.770 2.770 2.675 2.750 57,925 -0.02(-0.72%)
Apr 05, 2018 2.720 2.800 2.713 2.770 46,227 +0.03(+1.09%)
Apr 04, 2018 2.690 2.810 2.690 2.740 76,995 +0.01(+0.37%)
Apr 03, 2018 2.660 2.750 2.650 2.730 63,890 +0.09(+3.41%)
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.