Menu

Profire Energy (NQ: PFIE )

1.696 +0.026 (+1.54%)
Streaming Delayed Price Updated: 10:08 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 1.550 1.700 1.545 1.670 154,979 +0.11(+7.05%)
Jul 30, 2024 1.520 1.605 1.520 1.560 48,144 +0.01(+0.65%)
Jul 29, 2024 1.610 1.630 1.480 1.550 143,268 -0.03(-1.90%)
Jul 26, 2024 1.640 1.643 1.560 1.580 78,633 -0.03(-1.86%)
Jul 25, 2024 1.615 1.715 1.590 1.610 91,399 +0.00(+0.00%)
Jul 24, 2024 1.600 1.620 1.599 1.610 88,934 +0.01(+0.63%)
Jul 23, 2024 1.660 1.700 1.600 1.600 118,181 -0.08(-4.76%)
Jul 22, 2024 1.680 1.698 1.660 1.680 48,917 +0.02(+1.20%)
Jul 19, 2024 1.640 1.700 1.620 1.660 61,257 +0.01(+0.61%)
Jul 18, 2024 1.760 1.760 1.650 1.650 83,857 -0.09(-5.17%)
Jul 17, 2024 1.780 1.800 1.700 1.740 122,812 -0.04(-2.25%)
Jul 16, 2024 1.840 1.850 1.700 1.780 259,359 -0.06(-3.52%)
Jul 15, 2024 1.720 1.860 1.680 1.845 567,929 +0.16(+9.17%)
Jul 12, 2024 1.560 1.710 1.560 1.690 316,917 +0.14(+9.03%)
Jul 11, 2024 1.630 1.640 1.550 1.550 88,567 -0.07(-4.32%)
Jul 10, 2024 1.640 1.700 1.615 1.620 181,954 -0.03(-1.82%)
Jul 09, 2024 1.560 1.660 1.545 1.650 193,734 +0.07(+4.43%)
Jul 08, 2024 1.590 1.600 1.530 1.580 259,277 +0.01(+0.64%)
Jul 05, 2024 1.480 1.580 1.480 1.570 297,565 +0.07(+4.67%)
Jul 03, 2024 1.420 1.510 1.420 1.500 251,071 +0.07(+4.90%)
Jul 02, 2024 1.430 1.440 1.420 1.430 65,959 +0.01(+0.70%)
Jul 01, 2024 1.410 1.450 1.410 1.420 91,406 +0.00(+0.00%)
Jun 28, 2024 1.420 1.440 1.410 1.420 85,488 +0.00(+0.00%)
Jun 27, 2024 1.440 1.446 1.391 1.420 209,485 -0.02(-1.39%)
Jun 26, 2024 1.430 1.480 1.419 1.440 144,252 +0.04(+2.86%)
Jun 25, 2024 1.400 1.420 1.400 1.400 82,146 -0.02(-1.41%)
Jun 24, 2024 1.390 1.449 1.390 1.420 151,956 +0.02(+1.43%)
Jun 21, 2024 1.390 1.401 1.380 1.400 100,501 +0.00(+0.00%)
Jun 20, 2024 1.370 1.407 1.370 1.400 96,510 +0.02(+1.45%)
Jun 18, 2024 1.400 1.410 1.375 1.380 135,355 -0.01(-0.72%)
Jun 17, 2024 1.380 1.410 1.380 1.390 126,627 +0.00(+0.00%)
Jun 14, 2024 1.380 1.390 1.365 1.390 82,371 +0.01(+1.09%)
Jun 13, 2024 1.370 1.390 1.360 1.375 96,877 +0.00(+0.36%)
Jun 12, 2024 1.420 1.440 1.370 1.370 190,510 -0.05(-3.52%)
Jun 11, 2024 1.400 1.470 1.400 1.420 181,138 -0.02(-1.39%)
Jun 10, 2024 1.400 1.450 1.400 1.440 131,337 +0.01(+0.70%)
Jun 07, 2024 1.430 1.450 1.410 1.430 82,012 -0.01(-0.35%)
Jun 06, 2024 1.370 1.440 1.370 1.435 151,898 +0.05(+3.61%)
Jun 05, 2024 1.430 1.430 1.360 1.385 444,586 -0.04(-3.15%)
Jun 04, 2024 1.410 1.460 1.400 1.430 283,305 -0.02(-1.38%)
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.