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

Profire Energy (NQ: PFIE )

2.520 +0.010 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 2.510 2.520 2.510 2.520 824,002 +0.01(+0.40%)
Nov 26, 2024 2.510 2.520 2.510 2.510 472,854 -0.01(-0.40%)
Nov 25, 2024 2.520 2.520 2.510 2.520 180,617 +0.00(+0.00%)
Nov 22, 2024 2.510 2.520 2.510 2.520 210,615 +0.00(+0.00%)
Nov 21, 2024 2.510 2.520 2.510 2.520 212,829 +0.00(+0.00%)
Nov 20, 2024 2.520 2.520 2.510 2.520 206,203 +0.01(+0.40%)
Nov 19, 2024 2.520 2.520 2.510 2.510 104,609 -0.01(-0.40%)
Nov 18, 2024 2.520 2.520 2.510 2.520 263,622 +0.00(+0.20%)
Nov 15, 2024 2.520 2.520 2.510 2.515 305,152 -0.00(-0.20%)
Nov 14, 2024 2.520 2.520 2.510 2.520 616,115 +0.00(+0.00%)
Nov 13, 2024 2.510 2.520 2.510 2.520 653,477 +0.00(+0.00%)
Nov 12, 2024 2.520 2.520 2.510 2.520 486,954 +0.01(+0.40%)
Nov 11, 2024 2.510 2.520 2.500 2.510 692,963 +0.00(+0.00%)
Nov 08, 2024 2.510 2.510 2.500 2.510 175,716 +0.00(+0.00%)
Nov 07, 2024 2.500 2.520 2.500 2.510 1,213,557 +0.00(+0.00%)
Nov 06, 2024 2.510 2.520 2.500 2.510 953,667 +0.00(+0.00%)
Nov 05, 2024 2.500 2.510 2.500 2.510 362,812 +0.00(+0.00%)
Nov 04, 2024 2.510 2.510 2.500 2.510 294,329 +0.00(+0.00%)
Nov 01, 2024 2.500 2.510 2.500 2.510 569,451 +0.01(+0.40%)
Oct 31, 2024 2.510 2.520 2.500 2.500 872,352 +0.00(+0.00%)
Oct 30, 2024 2.500 2.520 2.500 2.500 2,390,222 +0.00(+0.00%)
Oct 29, 2024 2.510 2.520 2.500 2.500 30,075,650 +0.79(+46.20%)
Oct 28, 2024 1.720 1.750 1.650 1.710 116,343 -0.03(-1.72%)
Oct 25, 2024 1.650 1.750 1.650 1.740 109,265 +0.06(+3.57%)
Oct 24, 2024 1.610 1.685 1.610 1.680 61,017 +0.06(+3.70%)
Oct 23, 2024 1.640 1.649 1.500 1.620 189,287 -0.06(-3.57%)
Oct 22, 2024 1.660 1.730 1.660 1.680 64,790 +0.00(+0.00%)
Oct 21, 2024 1.650 1.700 1.650 1.680 81,700 +0.04(+2.44%)
Oct 18, 2024 1.710 1.710 1.620 1.640 144,187 -0.07(-4.09%)
Oct 17, 2024 1.670 1.740 1.670 1.710 64,299 -0.01(-0.58%)
Oct 16, 2024 1.710 1.730 1.700 1.720 28,454 +0.02(+1.18%)
Oct 15, 2024 1.710 1.730 1.690 1.700 77,490 -0.01(-0.58%)
Oct 14, 2024 1.710 1.730 1.695 1.710 57,778 +0.01(+0.59%)
Oct 11, 2024 1.690 1.725 1.660 1.700 78,954 +0.02(+1.19%)
Oct 10, 2024 1.630 1.690 1.630 1.680 64,544 +0.05(+3.07%)
Oct 09, 2024 1.640 1.670 1.630 1.630 39,997 -0.04(-2.40%)
Oct 08, 2024 1.700 1.700 1.650 1.670 72,710 -0.03(-1.76%)
Oct 07, 2024 1.750 1.750 1.690 1.700 74,449 -0.04(-2.30%)
Oct 04, 2024 1.700 1.750 1.700 1.740 66,670 +0.06(+3.57%)
Oct 03, 2024 1.670 1.720 1.660 1.680 65,317 +0.01(+0.60%)
Oct 02, 2024 1.700 1.720 1.650 1.670 73,179 -0.03(-1.76%)
Oct 01, 2024 1.690 1.710 1.622 1.700 96,279 +0.02(+1.19%)
Sep 30, 2024 1.610 1.700 1.610 1.680 183,963 +0.06(+3.70%)
Sep 27, 2024 1.600 1.670 1.580 1.620 238,606 +0.06(+3.85%)
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%)
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.