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 30, 2023 1.232 1.240 1.205 1.230 19,301 -0.01(-0.81%)
Jun 29, 2023 1.220 1.240 1.190 1.240 37,393 +0.02(+1.64%)
Jun 28, 2023 1.200 1.230 1.190 1.220 18,174 +0.01(+1.24%)
Jun 27, 2023 1.190 1.210 1.190 1.205 56,883 +0.03(+2.12%)
Jun 26, 2023 1.200 1.220 1.180 1.180 54,630 -0.04(-3.28%)
Jun 23, 2023 1.215 1.228 1.210 1.220 44,981 -0.02(-1.61%)
Jun 22, 2023 1.210 1.250 1.210 1.240 61,180 +0.00(+0.00%)
Jun 21, 2023 1.200 1.250 1.197 1.240 67,667 +0.00(+0.00%)
Jun 20, 2023 1.220 1.258 1.220 1.240 117,315 -0.04(-3.13%)
Jun 16, 2023 1.200 1.300 1.200 1.280 150,142 +0.08(+6.67%)
Jun 15, 2023 1.220 1.240 1.190 1.200 72,249 -0.03(-2.44%)
Jun 14, 2023 1.240 1.250 1.230 1.230 25,535 +0.00(+0.00%)
Jun 13, 2023 1.240 1.283 1.230 1.230 37,553 -0.01(-0.81%)
Jun 12, 2023 1.220 1.260 1.210 1.240 58,304 -0.02(-1.59%)
Jun 09, 2023 1.350 1.350 1.250 1.260 79,547 -0.06(-4.55%)
Jun 08, 2023 1.350 1.360 1.310 1.320 45,247 -0.02(-1.49%)
Jun 07, 2023 1.290 1.350 1.290 1.340 79,199 +0.05(+3.88%)
Jun 06, 2023 1.290 1.300 1.280 1.290 110,376 +0.00(+0.00%)
Jun 05, 2023 1.290 1.300 1.280 1.290 56,833 +0.03(+1.98%)
Jun 02, 2023 1.240 1.270 1.240 1.265 50,087 +0.02(+2.02%)
Jun 01, 2023 1.240 1.269 1.200 1.240 47,461 +0.02(+1.64%)
May 31, 2023 1.210 1.259 1.210 1.220 48,751 -0.03(-2.61%)
May 30, 2023 1.260 1.300 1.250 1.253 62,088 -0.05(-3.64%)
May 26, 2023 1.350 1.350 1.300 1.300 54,362 -0.01(-0.76%)
May 25, 2023 1.360 1.370 1.300 1.310 45,819 -0.06(-4.38%)
May 24, 2023 1.400 1.400 1.370 1.370 41,460 -0.03(-2.14%)
May 23, 2023 1.400 1.400 1.390 1.400 58,493 +0.00(+0.00%)
May 22, 2023 1.400 1.400 1.380 1.400 130,853 +0.02(+1.82%)
May 19, 2023 1.370 1.390 1.340 1.375 160,352 +0.00(+0.36%)
May 18, 2023 1.320 1.370 1.310 1.370 70,199 +0.05(+3.79%)
May 17, 2023 1.310 1.320 1.300 1.320 26,735 -0.02(-1.49%)
May 16, 2023 1.340 1.360 1.320 1.340 72,313 -0.03(-2.19%)
May 15, 2023 1.350 1.380 1.330 1.370 93,276 +0.04(+2.62%)
May 12, 2023 1.280 1.335 1.220 1.335 162,492 +0.04(+3.49%)
May 11, 2023 1.350 1.350 1.290 1.290 136,190 -0.03(-2.27%)
May 10, 2023 1.270 1.340 1.256 1.320 262,814 +0.18(+15.79%)
May 09, 2023 1.120 1.140 1.110 1.140 89,540 +0.02(+1.79%)
May 08, 2023 1.140 1.140 1.120 1.120 22,682 -0.01(-0.88%)
May 05, 2023 1.130 1.130 1.110 1.130 14,235 +0.01(+1.29%)
May 04, 2023 1.120 1.120 1.090 1.116 68,173 +0.01(+0.50%)
May 03, 2023 1.140 1.140 1.100 1.110 77,391 -0.01(-0.89%)
May 02, 2023 1.170 1.170 1.110 1.120 183,431 -0.03(-2.61%)
May 01, 2023 1.180 1.200 1.150 1.150 63,237 -0.01(-0.86%)
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%)
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.