• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Profire Energy, Inc. - Common Stock (NQ: PFIE )

    2.540 +0.020 (+0.79%)
    Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
    Dec 24, 2024 2.525 2.540 2.525 2.540 600,024 +0.02(+0.79%)
    Dec 23, 2024 2.550 2.550 2.510 2.520 2,040,817 -0.02(-0.79%)
    Dec 20, 2024 2.530 2.550 2.530 2.540 219,873 +0.00(+0.20%)
    Dec 19, 2024 2.540 2.540 2.530 2.535 120,327 +0.01(+0.20%)
    Dec 18, 2024 2.540 2.540 2.530 2.530 211,196 +0.00(+0.00%)
    Dec 17, 2024 2.540 2.548 2.530 2.530 158,696 -0.02(-0.78%)
    Dec 16, 2024 2.540 2.550 2.530 2.550 228,483 +0.01(+0.39%)
    Dec 13, 2024 2.550 2.550 2.540 2.540 68,148 +0.00(+0.00%)
    Dec 12, 2024 2.550 2.550 2.540 2.540 267,207 -0.01(-0.39%)
    Dec 11, 2024 2.540 2.550 2.540 2.550 159,123 +0.02(+0.79%)
    Dec 10, 2024 2.540 2.540 2.530 2.530 251,734 -0.01(-0.39%)
    Dec 09, 2024 2.540 2.550 2.530 2.540 898,670 +0.00(+0.00%)
    Dec 06, 2024 2.530 2.540 2.530 2.540 304,873 +0.00(+0.00%)
    Dec 05, 2024 2.530 2.540 2.530 2.540 40,016 +0.02(+0.79%)
    Dec 04, 2024 2.530 2.540 2.520 2.520 531,829 -0.01(-0.40%)
    Dec 03, 2024 2.520 2.550 2.520 2.530 775,148 +0.01(+0.40%)
    Dec 02, 2024 2.510 2.520 2.510 2.520 197,938 +0.00(+0.00%)
    Nov 29, 2024 2.510 2.520 2.510 2.520 131,973 +0.00(+0.00%)
    Nov 27, 2024 2.510 2.520 2.510 2.520 824,002 +0.01(+0.40%)
    Nov 26, 2024 2.510 2.520 2.510 2.510 472,854 -0.01(-0.40%)
    Nov 25, 2024 2.520 2.520 2.510 2.520 180,617 +0.00(+0.00%)
    Nov 22, 2024 2.510 2.520 2.510 2.520 210,615 +0.00(+0.00%)
    Nov 21, 2024 2.510 2.520 2.510 2.520 212,829 +0.00(+0.00%)
    Nov 20, 2024 2.520 2.520 2.510 2.520 206,203 +0.01(+0.40%)
    Nov 19, 2024 2.520 2.520 2.510 2.510 104,609 -0.01(-0.40%)
    Nov 18, 2024 2.520 2.520 2.510 2.520 263,622 +0.00(+0.20%)
    Nov 15, 2024 2.520 2.520 2.510 2.515 305,152 -0.00(-0.20%)
    Nov 14, 2024 2.520 2.520 2.510 2.520 616,115 +0.00(+0.00%)
    Nov 13, 2024 2.510 2.520 2.510 2.520 653,477 +0.00(+0.00%)
    Nov 12, 2024 2.520 2.520 2.510 2.520 486,954 +0.01(+0.40%)
    Nov 11, 2024 2.510 2.520 2.500 2.510 692,963 +0.00(+0.00%)
    Nov 08, 2024 2.510 2.510 2.500 2.510 175,716 +0.00(+0.00%)
    Nov 07, 2024 2.500 2.520 2.500 2.510 1,213,557 +0.00(+0.00%)
    Nov 06, 2024 2.510 2.520 2.500 2.510 953,667 +0.00(+0.00%)
    Nov 05, 2024 2.500 2.510 2.500 2.510 362,812 +0.00(+0.00%)
    Nov 04, 2024 2.510 2.510 2.500 2.510 294,329 +0.00(+0.00%)
    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%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.