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

Profire Energy (NQ: PFIE )

1.380 -0.040 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2014 4.040 4.080 3.980 4.000 54,718 -0.03(-0.74%)
May 29, 2014 4.000 4.050 3.950 4.030 50,969 +0.07(+1.77%)
May 28, 2014 4.100 4.130 3.950 3.960 77,627 -0.11(-2.70%)
May 27, 2014 4.050 4.120 3.900 4.070 80,727 +0.10(+2.52%)
May 23, 2014 3.970 3.970 3.970 3.970 41,200 +0.02(+0.51%)
May 22, 2014 3.880 3.950 3.820 3.950 14,664 +0.04(+1.02%)
May 21, 2014 3.920 3.950 3.820 3.910 46,597 +0.00(+0.00%)
May 20, 2014 3.910 4.000 3.860 3.910 50,207 -0.04(-1.01%)
May 19, 2014 3.960 4.040 3.950 3.950 47,287 -0.01(-0.25%)
May 16, 2014 4.200 4.200 3.960 3.960 75,851 -0.09(-2.22%)
May 15, 2014 4.180 4.180 4.000 4.050 97,822 -0.07(-1.70%)
May 14, 2014 3.950 4.240 3.950 4.120 61,515 +0.19(+4.83%)
May 13, 2014 3.850 3.960 3.830 3.930 25,289 -0.04(-1.01%)
May 12, 2014 3.790 3.970 3.790 3.970 62,663 +0.13(+3.39%)
May 09, 2014 3.960 4.000 3.800 3.840 55,317 -0.10(-2.54%)
May 08, 2014 3.900 3.990 3.900 3.940 64,193 +0.02(+0.51%)
May 07, 2014 3.990 3.990 3.900 3.920 51,260 -0.06(-1.51%)
May 06, 2014 4.040 4.040 3.930 3.980 50,489 -0.06(-1.49%)
May 05, 2014 3.960 4.060 3.960 4.040 69,184 -0.02(-0.49%)
May 02, 2014 4.050 4.090 4.020 4.060 104,189 +0.03(+0.74%)
May 01, 2014 4.020 4.070 3.851 4.030 204,997 -0.08(-1.95%)
Apr 30, 2014 4.270 4.270 3.980 4.110 209,901 -0.16(-3.75%)
Apr 29, 2014 4.490 4.490 4.010 4.270 146,839 -0.21(-4.69%)
Apr 28, 2014 4.550 4.550 4.440 4.480 111,910 -0.05(-1.10%)
Apr 25, 2014 4.600 4.600 4.400 4.530 117,100 -0.12(-2.58%)
Apr 24, 2014 4.650 4.650 4.600 4.650 154,476 +0.02(+0.43%)
Apr 23, 2014 4.580 4.830 4.550 4.630 316,011 +0.08(+1.76%)
Apr 22, 2014 4.580 4.600 4.400 4.550 358,348 +0.16(+3.64%)
Apr 21, 2014 4.020 4.600 4.019 4.390 593,602 +0.38(+9.48%)
Apr 17, 2014 4.000 4.010 4.010 4.010 54,800 +0.02(+0.50%)
Apr 16, 2014 3.950 4.000 3.890 3.990 90,539 +0.05(+1.27%)
Apr 15, 2014 3.950 3.950 3.800 3.940 82,860 +0.00(+0.00%)
Apr 14, 2014 3.840 3.950 3.840 3.940 127,125 +0.10(+2.60%)
Apr 11, 2014 3.740 3.840 3.740 3.840 79,942 +0.01(+0.26%)
Apr 10, 2014 3.470 3.850 3.470 3.830 192,527 +0.26(+7.28%)
Apr 09, 2014 3.475 3.620 3.450 3.570 100,362 +0.08(+2.32%)
Apr 08, 2014 3.340 3.500 3.300 3.489 385,331 +0.19(+5.73%)
Apr 07, 2014 3.340 3.340 3.180 3.300 11,498 +0.00(+0.00%)
Apr 04, 2014 3.280 3.330 3.280 3.300 15,942 +0.01(+0.44%)
Apr 03, 2014 3.300 3.300 3.161 3.286 33,115 -0.02(-0.74%)
Apr 02, 2014 3.370 3.370 3.310 3.310 9,821 -0.02(-0.60%)
Apr 01, 2014 3.470 3.470 3.280 3.330 28,853 +0.06(+1.83%)
Mar 31, 2014 3.470 3.470 2.890 3.270 119,344 -0.21(-6.03%)
Mar 28, 2014 3.500 3.520 3.330 3.480 23,142 +0.11(+3.26%)
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.