Profire Energy (NQ: PFIE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	2.500	2.510	2.500	2.510	569,451	+0.01(+0.40%)
Oct 31, 2024	2.510	2.520	2.500	2.500	872,352	+0.00(+0.00%)
Oct 30, 2024	2.500	2.520	2.500	2.500	2,390,222	+0.00(+0.00%)
Oct 29, 2024	2.510	2.520	2.500	2.500	30,075,650	+0.79(+46.20%)
Oct 28, 2024	1.720	1.750	1.650	1.710	116,343	-0.03(-1.72%)
Oct 25, 2024	1.650	1.750	1.650	1.740	109,265	+0.06(+3.57%)
Oct 24, 2024	1.610	1.685	1.610	1.680	61,017	+0.06(+3.70%)
Oct 23, 2024	1.640	1.649	1.500	1.620	189,287	-0.06(-3.57%)
Oct 22, 2024	1.660	1.730	1.660	1.680	64,790	+0.00(+0.00%)
Oct 21, 2024	1.650	1.700	1.650	1.680	81,700	+0.04(+2.44%)
Oct 18, 2024	1.710	1.710	1.620	1.640	144,187	-0.07(-4.09%)
Oct 17, 2024	1.670	1.740	1.670	1.710	64,299	-0.01(-0.58%)
Oct 16, 2024	1.710	1.730	1.700	1.720	28,454	+0.02(+1.18%)
Oct 15, 2024	1.710	1.730	1.690	1.700	77,490	-0.01(-0.58%)
Oct 14, 2024	1.710	1.730	1.695	1.710	57,778	+0.01(+0.59%)
Oct 11, 2024	1.690	1.725	1.660	1.700	78,954	+0.02(+1.19%)
Oct 10, 2024	1.630	1.690	1.630	1.680	64,544	+0.05(+3.07%)
Oct 09, 2024	1.640	1.670	1.630	1.630	39,997	-0.04(-2.40%)
Oct 08, 2024	1.700	1.700	1.650	1.670	72,710	-0.03(-1.76%)
Oct 07, 2024	1.750	1.750	1.690	1.700	74,449	-0.04(-2.30%)
Oct 04, 2024	1.700	1.750	1.700	1.740	64,932	+0.06(+3.57%)
Oct 03, 2024	1.670	1.720	1.660	1.680	65,317	+0.01(+0.60%)
Oct 02, 2024	1.700	1.720	1.650	1.670	73,179	-0.03(-1.76%)
Oct 01, 2024	1.690	1.710	1.622	1.700	96,279	+0.02(+1.19%)
Sep 30, 2024	1.610	1.700	1.610	1.680	183,963	+0.06(+3.70%)
Sep 27, 2024	1.600	1.670	1.580	1.620	238,606	+0.06(+3.85%)
Sep 26, 2024	1.620	1.650	1.550	1.560	324,462	-0.07(-4.29%)
Sep 25, 2024	1.580	1.650	1.580	1.630	124,607	+0.03(+1.87%)
Sep 24, 2024	1.530	1.630	1.530	1.600	117,170	+0.07(+4.58%)
Sep 23, 2024	1.560	1.570	1.520	1.530	208,286	-0.05(-3.16%)
Sep 20, 2024	1.520	1.610	1.520	1.580	170,262	+0.06(+3.95%)
Sep 19, 2024	1.490	1.580	1.480	1.520	232,549	+0.05(+3.40%)
Sep 18, 2024	1.550	1.555	1.470	1.470	123,592	-0.07(-4.55%)
Sep 17, 2024	1.570	1.587	1.540	1.540	46,694	-0.01(-0.65%)
Sep 16, 2024	1.470	1.590	1.470	1.550	171,235	+0.08(+5.44%)
Sep 13, 2024	1.500	1.540	1.445	1.470	217,282	+0.00(+0.00%)
Sep 12, 2024	1.450	1.500	1.436	1.470	150,503	+0.05(+3.52%)
Sep 11, 2024	1.410	1.429	1.390	1.420	150,302	+0.03(+2.16%)
Sep 10, 2024	1.400	1.430	1.360	1.390	448,680	-0.02(-1.42%)
Sep 09, 2024	1.510	1.560	1.360	1.410	1,060,578	-0.23(-14.02%)
Sep 06, 2024	1.700	1.710	1.610	1.640	136,830	-0.03(-1.80%)
Sep 05, 2024	1.680	1.720	1.600	1.670	103,772	+0.01(+0.60%)
Sep 04, 2024	1.620	1.679	1.620	1.660	24,347	+0.03(+2.15%)

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.