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

Profire Energy (NQ: PFIE )

1.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2020 0.7400 0.7446 0.7300 0.7398 36,775 -0.01(-0.70%)
Sep 29, 2020 0.7000 0.7500 0.6800 0.7450 51,569 +0.05(+6.43%)
Sep 28, 2020 0.6473 0.7000 0.6473 0.7000 58,097 +0.05(+7.20%)
Sep 25, 2020 0.6700 0.6769 0.6300 0.6530 162,400 -0.01(-1.89%)
Sep 24, 2020 0.6784 0.6820 0.6600 0.6656 65,499 -0.01(-1.39%)
Sep 23, 2020 0.6801 0.6900 0.6600 0.6750 88,165 -0.01(-1.89%)
Sep 22, 2020 0.7000 0.7000 0.6790 0.6880 115,089 -0.01(-1.40%)
Sep 21, 2020 0.7042 0.7080 0.6900 0.6978 38,949 -0.01(-1.37%)
Sep 18, 2020 0.6999 0.7078 0.6949 0.7075 83,600 +0.01(+1.07%)
Sep 17, 2020 0.7100 0.7100 0.6900 0.7000 49,013 +0.01(+0.72%)
Sep 16, 2020 0.7100 0.7200 0.6900 0.6950 14,021 -0.01(-1.56%)
Sep 15, 2020 0.7280 0.7347 0.6900 0.7060 35,294 +0.01(+0.77%)
Sep 14, 2020 0.7500 0.7500 0.6897 0.7006 85,990 -0.04(-4.99%)
Sep 11, 2020 0.7500 0.7561 0.7200 0.7374 63,900 -0.00(-0.18%)
Sep 10, 2020 0.7500 0.7500 0.7200 0.7387 16,685 +0.00(+0.49%)
Sep 09, 2020 0.7200 0.7500 0.7200 0.7351 198,825 -0.01(-1.99%)
Sep 08, 2020 0.7349 0.7500 0.7213 0.7500 218,392 +0.00(+0.00%)
Sep 04, 2020 0.7100 0.7500 0.6800 0.7500 220,000 +0.02(+3.09%)
Sep 03, 2020 0.7400 0.7400 0.7100 0.7275 9,976 -0.01(-1.42%)
Sep 02, 2020 0.7377 0.7691 0.7015 0.7380 90,794 +0.01(+1.10%)
Sep 01, 2020 0.7500 0.7800 0.7200 0.7300 31,924 -0.01(-0.99%)
Aug 31, 2020 0.7500 0.7980 0.7350 0.7373 58,679 +0.00(+0.05%)
Aug 28, 2020 0.7300 0.7400 0.7300 0.7369 33,800 -0.00(-0.41%)
Aug 27, 2020 0.7490 0.7725 0.7310 0.7399 37,470 -0.01(-1.33%)
Aug 26, 2020 0.7622 0.7700 0.7431 0.7499 36,158 -0.01(-0.68%)
Aug 25, 2020 0.7755 0.7980 0.7502 0.7550 58,296 -0.03(-3.33%)
Aug 24, 2020 0.8000 0.8000 0.7700 0.7810 37,342 -0.00(-0.51%)
Aug 21, 2020 0.7800 0.8000 0.7700 0.7850 65,600 +0.01(+1.93%)
Aug 20, 2020 0.7951 0.8040 0.7500 0.7701 28,944 -0.03(-3.98%)
Aug 19, 2020 0.7800 0.8083 0.7600 0.8020 154,524 +0.04(+5.25%)
Aug 18, 2020 0.7814 0.8100 0.7400 0.7620 112,470 -0.01(-1.64%)
Aug 17, 2020 0.8000 0.8000 0.7621 0.7747 27,700 -0.03(-3.16%)
Aug 14, 2020 0.8001 0.8080 0.7900 0.8000 122,100 -0.01(-0.63%)
Aug 13, 2020 0.8100 0.8100 0.7701 0.8051 38,758 -0.01(-1.17%)
Aug 12, 2020 0.8124 0.8200 0.8025 0.8146 52,384 +0.01(+1.74%)
Aug 11, 2020 0.8097 0.8200 0.7850 0.8007 67,414 -0.02(-2.35%)
Aug 10, 2020 0.8277 0.8300 0.8000 0.8200 44,223 +0.00(+0.05%)
Aug 07, 2020 0.8100 0.8230 0.7950 0.8196 66,200 -0.01(-1.04%)
Aug 06, 2020 0.8350 0.8350 0.8000 0.8282 60,134 +0.03(+3.53%)
Aug 05, 2020 0.8300 0.8410 0.7900 0.8000 470,582 -0.03(-3.61%)
Aug 04, 2020 0.8100 0.8300 0.7900 0.8300 28,745 +0.00(+0.00%)
Aug 03, 2020 0.8100 0.8349 0.8005 0.8300 109,416 +0.01(+1.22%)
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%)
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.