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

Profire Energy (NQ: PFIE )

1.410 +0.030 (+2.17%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 20, 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 (%)
Jan 29, 2021 1.070 1.070 1.010 1.040 70,200 -0.04(-3.70%)
Jan 28, 2021 1.100 1.110 1.020 1.080 139,378 -0.01(-1.37%)
Jan 27, 2021 1.109 1.123 1.080 1.095 90,983 -0.03(-2.23%)
Jan 26, 2021 1.080 1.150 1.080 1.120 146,093 +0.05(+4.67%)
Jan 25, 2021 1.070 1.090 1.040 1.070 53,627 +0.00(+0.00%)
Jan 22, 2021 1.100 1.140 1.020 1.070 129,800 +0.00(+0.00%)
Jan 21, 2021 1.200 1.200 1.050 1.070 160,825 +0.02(+1.90%)
Jan 20, 2021 1.070 1.090 1.000 1.050 66,928 -0.04(-3.67%)
Jan 19, 2021 1.040 1.154 1.030 1.090 174,284 +0.04(+3.81%)
Jan 15, 2021 1.100 1.150 1.030 1.050 184,100 -0.04(-3.67%)
Jan 14, 2021 1.050 1.090 1.030 1.090 132,743 +0.05(+4.81%)
Jan 13, 2021 1.100 1.100 1.030 1.040 105,090 +0.02(+1.96%)
Jan 12, 2021 0.9300 1.090 0.9100 1.020 357,429 +0.11(+12.09%)
Jan 11, 2021 0.9100 0.9200 0.9000 0.9100 41,554 +0.00(+0.00%)
Jan 08, 2021 0.9400 0.9400 0.8801 0.9100 76,200 +0.01(+1.11%)
Jan 07, 2021 0.8686 0.9100 0.8686 0.9000 71,020 +0.03(+3.62%)
Jan 06, 2021 0.8800 0.9200 0.8500 0.8686 77,367 -0.00(-0.16%)
Jan 05, 2021 0.8400 0.8700 0.8200 0.8700 47,537 +0.04(+4.45%)
Jan 04, 2021 0.8213 0.8424 0.8000 0.8329 36,829 -0.02(-2.30%)
Dec 31, 2020 0.8525 0.8525 0.8525 35,757 +0.01(+0.89%)
Dec 30, 2020 0.8600 0.8749 0.8403 0.8450 35,757 -0.03(-3.59%)
Dec 29, 2020 0.8682 0.8900 0.7892 0.8765 85,713 +0.02(+1.92%)
Dec 28, 2020 0.8335 0.8700 0.8309 0.8600 69,480 +0.01(+1.18%)
Dec 24, 2020 0.8900 0.8900 0.8300 0.8500 17,200 -0.02(-2.30%)
Dec 23, 2020 0.8800 0.8800 0.8118 0.8700 43,599 +0.03(+3.55%)
Dec 22, 2020 0.8900 0.8900 0.8400 0.8402 20,733 -0.03(-2.92%)
Dec 21, 2020 0.8914 0.8914 0.7860 0.8655 71,939 -0.01(-1.37%)
Dec 18, 2020 0.8900 0.8900 0.8370 0.8775 93,200 -0.01(-1.40%)
Dec 17, 2020 0.8715 0.8986 0.8320 0.8900 36,277 +0.03(+3.25%)
Dec 16, 2020 0.8742 0.9000 0.8534 0.8620 23,421 -0.03(-3.15%)
Dec 15, 2020 0.9100 0.9200 0.8600 0.8900 39,425 -0.01(-1.60%)
Dec 14, 2020 0.9291 0.9291 0.8803 0.9045 30,644 -0.01(-1.36%)
Dec 11, 2020 0.9255 0.9300 0.8923 0.9170 90,600 +0.00(+0.20%)
Dec 10, 2020 0.8890 0.9200 0.8100 0.9152 54,824 +0.03(+3.38%)
Dec 09, 2020 0.9000 0.9000 0.8500 0.8853 16,762 -0.02(-2.59%)
Dec 08, 2020 0.9196 0.9196 0.8499 0.9088 31,083 -0.00(-0.13%)
Dec 07, 2020 0.9295 0.9350 0.9000 0.9100 108,315 -0.01(-0.95%)
Dec 04, 2020 0.9300 0.9300 0.9001 0.9187 22,800 -0.01(-0.68%)
Dec 03, 2020 0.9230 0.9300 0.9116 0.9250 25,642 +0.01(+1.48%)
Dec 02, 2020 0.8939 0.9200 0.8720 0.9115 26,313 +0.02(+2.75%)
Dec 01, 2020 0.9100 0.9300 0.8390 0.8871 43,434 -0.02(-2.53%)
Nov 30, 2020 0.9200 0.9900 0.9100 0.9101 101,009 +0.02(+2.05%)
Nov 27, 2020 0.9000 0.9000 0.8600 0.8918 33,000 -0.01(-0.90%)
Nov 25, 2020 0.8699 0.9000 0.8645 0.8999 67,200 +0.04(+4.64%)
Nov 24, 2020 0.8500 0.8800 0.8368 0.8600 50,849 +0.02(+2.90%)
Nov 23, 2020 0.8052 0.8450 0.7940 0.8358 131,418 +0.02(+1.96%)
Nov 20, 2020 0.8300 0.8300 0.7703 0.8197 32,600 -0.00(-0.58%)
Nov 19, 2020 0.8000 0.8300 0.8000 0.8245 14,906 -0.00(-0.02%)
Nov 18, 2020 0.8292 0.8300 0.7800 0.8247 52,965 -0.01(-1.15%)
Nov 17, 2020 0.7963 0.8343 0.7695 0.8343 67,510 +0.03(+4.27%)
Nov 16, 2020 0.7910 0.8100 0.7612 0.8001 42,805 +0.03(+3.37%)
Nov 13, 2020 0.7652 0.8000 0.7131 0.7740 16,100 +0.00(+0.38%)
Nov 12, 2020 0.7700 0.8700 0.7138 0.7711 182,962 +0.02(+3.09%)
Nov 11, 2020 0.7585 0.7585 0.7225 0.7480 23,385 -0.00(-0.27%)
Nov 10, 2020 0.8220 0.8220 0.7402 0.7500 65,156 -0.08(-9.44%)
Nov 09, 2020 0.7500 0.8800 0.7100 0.8282 520,210 +0.10(+13.50%)
Nov 06, 2020 0.6601 0.7400 0.6601 0.7297 116,100 +0.03(+4.63%)
Nov 05, 2020 0.6958 0.6980 0.6659 0.6974 86,504 +0.01(+1.81%)
Nov 04, 2020 0.7400 0.7400 0.6510 0.6850 132,311 +0.02(+3.76%)
Nov 03, 2020 0.6520 0.6980 0.6520 0.6602 8,489 -0.02(-3.62%)
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.