Profire Energy (NQ: PFIE )

1.050 USD +0.020 (+1.95%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 1.030 1.050 1.010 1.030 104,979 +0.00(+0.00%)
Sep 20, 2021 1.030 1.070 1.010 1.030 74,230 +0.00(+0.00%)
Sep 17, 2021 1.040 1.040 1.010 1.030 65,082 +0.00(+0.00%)
Sep 16, 2021 1.050 1.060 1.030 1.030 111,880 +0.00(+0.00%)
Sep 15, 2021 1.030 1.050 1.030 1.030 16,750 +0.01(+0.98%)
Sep 14, 2021 1.050 1.060 0.9766 1.020 348,568 -0.03(-2.86%)
Sep 13, 2021 1.060 1.070 1.030 1.050 113,280 -0.02(-1.87%)
Sep 10, 2021 1.070 1.075 1.050 1.070 84,742 +0.00(+0.00%)
Sep 09, 2021 1.060 1.090 1.064 1.070 55,836 -0.01(-0.93%)
Sep 08, 2021 1.080 1.090 1.070 1.080 27,482 +0.01(+0.93%)
Sep 07, 2021 1.080 1.091 1.060 1.070 27,789 -0.03(-2.73%)
Sep 03, 2021 1.100 1.120 1.080 1.100 34,010 -0.01(-0.90%)
Sep 02, 2021 1.100 1.123 1.090 1.110 26,082 +0.00(+0.00%)
Sep 01, 2021 1.120 1.120 1.100 1.110 22,599 -0.01(-0.89%)
Aug 31, 2021 1.100 1.133 1.080 1.120 80,215 +0.02(+1.82%)
Aug 30, 2021 1.080 1.110 1.070 1.100 26,661 +0.01(+0.92%)
Aug 27, 2021 1.060 1.130 1.060 1.090 116,781 +0.02(+1.87%)
Aug 26, 2021 1.070 1.080 1.060 1.070 105,345 -0.01(-0.93%)
Aug 25, 2021 1.080 1.090 1.065 1.080 44,519 +0.00(+0.00%)
Aug 24, 2021 1.070 1.100 1.070 1.080 56,458 +0.00(+0.00%)
Aug 23, 2021 1.070 1.099 1.050 1.080 47,166 +0.01(+0.93%)
Aug 20, 2021 1.040 1.070 1.030 1.070 86,185 +0.02(+1.90%)
Aug 19, 2021 1.060 1.080 1.040 1.050 95,143 -0.01(-0.94%)
Aug 18, 2021 1.080 1.090 1.060 1.060 232,074 -0.02(-1.85%)
Aug 17, 2021 1.090 1.090 1.060 1.080 32,865 -0.01(-0.92%)
Aug 16, 2021 1.090 1.110 1.060 1.090 45,432 +0.00(+0.00%)
Aug 13, 2021 1.090 1.120 1.085 1.090 15,939 +0.00(+0.00%)
Aug 12, 2021 1.090 1.110 1.060 1.090 24,559 -0.01(-0.91%)
Aug 11, 2021 1.090 1.110 1.080 1.100 22,002 +0.01(+0.92%)
Aug 10, 2021 1.100 1.100 1.075 1.090 29,937 -0.01(-0.91%)
Aug 09, 2021 1.100 1.126 1.070 1.100 29,107 -0.01(-0.90%)
Aug 06, 2021 1.120 1.160 1.100 1.110 98,726 -0.05(-4.31%)
Aug 05, 2021 1.080 1.160 1.080 1.160 170,969 +0.06(+5.45%)
Aug 04, 2021 1.080 1.110 1.060 1.100 88,720 +0.00(+0.00%)
Aug 03, 2021 1.100 1.100 1.075 1.100 48,177 +0.02(+1.38%)
Aug 02, 2021 1.060 1.100 1.060 1.085 18,989 +0.02(+1.88%)
Jul 30, 2021 1.100 1.100 1.065 1.065 15,975 -0.04(-3.18%)
Jul 29, 2021 1.100 1.120 1.083 1.100 48,681 -0.02(-1.79%)
Jul 28, 2021 1.050 1.140 1.030 1.120 126,394 +0.07(+6.67%)
Jul 27, 2021 1.050 1.050 1.033 1.050 48,235 -0.01(-0.94%)
Jul 26, 2021 1.050 1.100 1.030 1.060 124,309 +0.00(+0.00%)
Jul 23, 2021 1.080 1.080 1.020 1.060 51,550 -0.03(-2.75%)
Jul 22, 2021 1.070 1.090 1.042 1.090 90,382 +0.02(+1.87%)
Jul 21, 2021 1.070 1.100 1.060 1.070 76,647 +0.00(+0.00%)
Jul 20, 2021 1.070 1.120 1.070 1.070 59,367 +0.00(+0.00%)
Jul 19, 2021 1.100 1.110 1.000 1.070 247,813 -0.02(-1.83%)
Jul 16, 2021 1.100 1.116 1.090 1.090 58,750 -0.02(-1.80%)
Jul 15, 2021 1.090 1.140 1.090 1.110 63,123 +0.00(+0.00%)
Jul 14, 2021 1.090 1.128 1.080 1.110 144,631 -0.01(-0.89%)
Jul 13, 2021 1.140 1.140 1.114 1.120 16,902 -0.03(-2.61%)
Jul 12, 2021 1.110 1.150 1.110 1.150 18,997 +0.02(+1.77%)
Jul 09, 2021 1.120 1.140 1.110 1.130 70,990 +0.00(+0.00%)
Jul 08, 2021 1.120 1.150 1.100 1.130 193,161 +0.00(+0.00%)
Jul 07, 2021 1.160 1.170 1.120 1.130 55,302 -0.04(-3.42%)
Jul 06, 2021 1.190 1.200 1.160 1.170 134,954 -0.01(-0.85%)
Jul 02, 2021 1.150 1.200 1.150 1.180 268,223 +0.04(+3.51%)
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.