Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Profire Energy (NQ: PFIE )

1.620 +0.060 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 26, 2024 1.620 1.650 1.550 1.560 324,462 -0.07(-4.29%)
Sep 25, 2024 1.580 1.650 1.580 1.630 124,607 +0.03(+1.87%)
Sep 24, 2024 1.530 1.630 1.530 1.600 117,170 +0.07(+4.58%)
Sep 23, 2024 1.560 1.570 1.520 1.530 208,286 -0.05(-3.16%)
Sep 20, 2024 1.520 1.610 1.520 1.580 170,262 +0.06(+3.95%)
Sep 19, 2024 1.490 1.580 1.480 1.520 232,549 +0.05(+3.40%)
Sep 18, 2024 1.550 1.555 1.470 1.470 123,592 -0.07(-4.55%)
Sep 17, 2024 1.570 1.587 1.540 1.540 46,694 -0.01(-0.65%)
Sep 16, 2024 1.470 1.590 1.470 1.550 171,235 +0.08(+5.44%)
Sep 13, 2024 1.500 1.540 1.445 1.470 217,282 +0.00(+0.00%)
Sep 12, 2024 1.450 1.500 1.436 1.470 150,503 +0.05(+3.52%)
Sep 11, 2024 1.410 1.429 1.390 1.420 150,302 +0.03(+2.16%)
Sep 10, 2024 1.400 1.430 1.360 1.390 448,680 -0.02(-1.42%)
Sep 09, 2024 1.510 1.560 1.360 1.410 1,060,578 -0.23(-14.02%)
Sep 06, 2024 1.700 1.710 1.610 1.640 136,830 -0.03(-1.80%)
Sep 05, 2024 1.680 1.720 1.600 1.670 103,772 +0.01(+0.60%)
Sep 04, 2024 1.620 1.679 1.620 1.660 24,347 +0.03(+2.15%)
Sep 03, 2024 1.810 1.873 1.620 1.625 230,986 -0.24(-12.63%)
Aug 30, 2024 1.770 1.890 1.745 1.860 305,603 +0.09(+5.08%)
Aug 29, 2024 1.690 1.815 1.690 1.770 229,617 +0.06(+3.51%)
Aug 28, 2024 1.640 1.710 1.640 1.710 174,059 +0.02(+1.18%)
Aug 27, 2024 1.670 1.700 1.650 1.690 134,401 +0.03(+1.81%)
Aug 26, 2024 1.610 1.700 1.610 1.660 97,701 +0.01(+0.61%)
Aug 23, 2024 1.640 1.690 1.607 1.650 52,156 +0.00(+0.00%)
Aug 22, 2024 1.660 1.700 1.640 1.650 48,223 -0.01(-0.60%)
Aug 21, 2024 1.650 1.700 1.650 1.660 52,569 -0.01(-0.60%)
Aug 20, 2024 1.710 1.710 1.610 1.670 110,921 -0.02(-1.18%)
Aug 19, 2024 1.580 1.710 1.560 1.690 415,505 +0.11(+6.96%)
Aug 16, 2024 1.570 1.640 1.560 1.580 43,262 -0.02(-1.56%)
Aug 15, 2024 1.600 1.670 1.585 1.605 109,248 +0.01(+0.94%)
Aug 14, 2024 1.600 1.613 1.570 1.590 52,354 +0.01(+0.63%)
Aug 13, 2024 1.510 1.610 1.510 1.580 64,227 +0.06(+3.95%)
Aug 12, 2024 1.550 1.560 1.520 1.520 61,775 -0.05(-3.18%)
Aug 09, 2024 1.690 1.690 1.560 1.570 76,729 -0.10(-5.99%)
Aug 08, 2024 1.530 1.690 1.480 1.670 158,741 +0.24(+16.78%)
Aug 07, 2024 1.490 1.500 1.420 1.430 97,672 -0.03(-2.05%)
Aug 06, 2024 1.420 1.495 1.410 1.460 111,411 +0.03(+2.10%)
Aug 05, 2024 1.420 1.490 1.330 1.430 159,821 -0.10(-6.54%)
Aug 02, 2024 1.610 1.610 1.510 1.530 84,665 -0.08(-4.97%)
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.