Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Profire Energy (NQ: PFIE )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2020 0.8032 0.8400 0.7920 0.8200 64,300 +0.02(+2.50%)
Jul 30, 2020 0.8100 0.8300 0.8000 0.8000 54,073 -0.01(-1.23%)
Jul 29, 2020 0.8000 0.8270 0.7990 0.8100 51,907 +0.00(+0.00%)
Jul 28, 2020 0.8000 0.8400 0.7800 0.8100 36,676 -0.01(-1.81%)
Jul 27, 2020 0.8683 0.8683 0.7600 0.8249 251,448 -0.01(-1.17%)
Jul 24, 2020 0.8300 0.8400 0.7500 0.8347 116,900 +0.03(+3.96%)
Jul 23, 2020 0.8085 0.8299 0.7800 0.8029 100,141 -0.03(-3.25%)
Jul 22, 2020 0.8500 0.8500 0.7602 0.8299 141,575 +0.02(+2.46%)
Jul 21, 2020 0.7800 0.8400 0.7400 0.8100 224,141 +0.03(+3.85%)
Jul 20, 2020 0.7700 0.7900 0.7300 0.7800 202,479 +0.05(+7.16%)
Jul 17, 2020 0.7300 0.7300 0.6878 0.7279 764,100 -0.00(-0.26%)
Jul 16, 2020 0.7300 0.7680 0.6900 0.7298 124,586 -0.00(-0.34%)
Jul 15, 2020 0.7300 0.7450 0.7100 0.7323 198,879 +0.00(+0.54%)
Jul 14, 2020 0.7132 0.7477 0.7000 0.7284 253,991 +0.00(+0.61%)
Jul 13, 2020 0.7622 0.7980 0.7058 0.7240 314,350 -0.06(-7.18%)
Jul 10, 2020 0.7900 0.8130 0.7600 0.7800 246,600 -0.03(-3.47%)
Jul 09, 2020 0.8093 0.8100 0.7881 0.8080 19,866 +0.01(+0.96%)
Jul 08, 2020 0.8308 0.8900 0.7901 0.8003 74,354 -0.00(-0.22%)
Jul 07, 2020 0.8282 0.8480 0.8011 0.8021 24,921 -0.05(-5.69%)
Jul 06, 2020 0.8400 0.9000 0.8166 0.8505 108,505 +0.01(+0.78%)
Jul 02, 2020 0.7700 0.8980 0.7700 0.8439 195,600 +0.04(+5.49%)
Jul 01, 2020 0.8300 0.9000 0.7900 0.8000 114,640 -0.04(-4.48%)
Jun 30, 2020 0.9082 0.9100 0.8243 0.8375 51,826 -0.03(-3.74%)
Jun 29, 2020 0.7500 0.8900 0.7500 0.8700 126,116 +0.10(+12.96%)
Jun 26, 2020 0.9009 0.9009 0.7700 0.7702 218,600 -0.05(-6.07%)
Jun 25, 2020 0.8800 0.9300 0.8200 0.8200 70,833 -0.06(-6.83%)
Jun 24, 2020 0.9316 1.000 0.8800 0.8801 217,033 -0.04(-4.34%)
Jun 23, 2020 0.9100 0.9900 0.8900 0.9200 126,357 +0.03(+3.37%)
Jun 22, 2020 0.8524 0.9460 0.8524 0.8900 68,576 +0.00(+0.24%)
Jun 19, 2020 0.9598 0.9598 0.8600 0.8879 35,100 -0.01(-1.45%)
Jun 18, 2020 0.9400 1.100 0.9010 0.9010 124,860 -0.03(-3.12%)
Jun 17, 2020 0.9400 1.050 0.9300 0.9300 54,259 -0.01(-1.27%)
Jun 16, 2020 1.010 1.060 0.9420 0.9420 57,803 -0.02(-1.96%)
Jun 15, 2020 1.020 1.070 0.9500 0.9608 44,357 -0.08(-7.62%)
Jun 12, 2020 0.9700 1.130 0.9500 1.040 52,100 +0.08(+8.11%)
Jun 11, 2020 1.000 1.080 0.9198 0.9620 96,906 -0.12(-11.34%)
Jun 10, 2020 1.110 1.130 1.010 1.085 165,647 -0.04(-3.98%)
Jun 09, 2020 1.160 1.220 1.050 1.130 129,444 -0.03(-2.16%)
Jun 08, 2020 0.9100 1.230 0.9100 1.155 281,113 +0.24(+26.92%)
Jun 05, 2020 0.8700 0.9200 0.8500 0.9100 90,500 +0.06(+6.71%)
Jun 04, 2020 0.8411 0.8528 0.8200 0.8528 56,535 +0.03(+4.00%)
Jun 03, 2020 0.8300 0.8417 0.7960 0.8200 98,977 +0.01(+0.85%)
Jun 02, 2020 0.8400 0.8400 0.7901 0.8131 91,429 +0.02(+2.03%)
Jun 01, 2020 0.7507 0.8000 0.7500 0.7969 67,761 +0.03(+3.49%)
May 29, 2020 0.7900 0.8000 0.7500 0.7700 120,200 -0.01(-0.96%)
May 28, 2020 0.7900 0.8190 0.7775 0.7775 49,919 -0.00(-0.32%)
May 27, 2020 0.8000 0.8099 0.7800 0.7800 45,252 -0.01(-1.27%)
May 26, 2020 0.8085 0.8623 0.7900 0.7900 101,262 +0.02(+2.60%)
May 22, 2020 0.8200 0.8799 0.7500 0.7700 132,700 -0.04(-4.94%)
May 21, 2020 0.8700 0.8800 0.8100 0.8100 111,078 -0.06(-6.90%)
May 20, 2020 0.8500 0.8800 0.8259 0.8700 58,816 +0.02(+2.38%)
May 19, 2020 0.7603 0.8500 0.7603 0.8498 31,387 +0.00(+0.54%)
May 18, 2020 0.7640 0.8800 0.7640 0.8452 70,488 +0.08(+9.77%)
May 15, 2020 0.8009 0.8200 0.7601 0.7700 26,900 +0.00(+0.00%)
May 14, 2020 0.7800 0.7800 0.7500 0.7700 23,177 -0.02(-2.35%)
May 13, 2020 0.8715 0.9069 0.7554 0.7885 41,191 -0.04(-5.00%)
May 12, 2020 0.9433 0.9699 0.8300 0.8300 138,930 -0.09(-9.98%)
May 11, 2020 0.9800 0.9900 0.8999 0.9220 121,435 -0.06(-5.97%)
May 08, 2020 0.8100 0.9807 0.8000 0.9805 213,300 +0.13(+15.35%)
May 07, 2020 0.7600 0.8500 0.7320 0.8500 79,433 +0.09(+11.93%)
May 06, 2020 0.7474 0.7599 0.7300 0.7594 9,700 +0.05(+6.48%)
May 05, 2020 0.7700 0.7700 0.7000 0.7132 88,602 -0.04(-5.91%)
May 04, 2020 0.7499 0.7911 0.7100 0.7580 122,435 +0.03(+3.84%)
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.