Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Profire Energy
(NQ:
PFIE
)
1.380
UNCHANGED
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
1.450
1.450
1.410
1.450
34,268
+0.01(+0.69%)
May 30, 2017
1.480
1.485
1.401
1.440
50,057
-0.04(-2.70%)
May 26, 2017
1.420
1.500
1.400
1.480
230,646
+0.05(+3.50%)
May 25, 2017
1.420
1.450
1.410
1.430
32,703
+0.00(+0.00%)
May 24, 2017
1.370
1.469
1.370
1.430
73,299
+0.08(+5.93%)
May 23, 2017
1.490
1.490
1.310
1.350
371,684
-0.11(-7.53%)
May 22, 2017
1.450
1.490
1.440
1.460
81,980
+0.01(+0.69%)
May 19, 2017
1.423
1.480
1.410
1.450
66,840
+0.03(+2.11%)
May 18, 2017
1.380
1.490
1.380
1.420
59,928
+0.01(+0.71%)
May 17, 2017
1.410
1.450
1.382
1.410
77,399
+0.01(+0.71%)
May 16, 2017
1.400
1.450
1.364
1.400
42,625
+0.01(+0.72%)
May 15, 2017
1.340
1.440
1.340
1.390
138,016
+0.05(+3.73%)
May 12, 2017
1.250
1.400
1.250
1.340
170,977
+0.11(+8.94%)
May 11, 2017
1.280
1.350
1.201
1.230
828,010
+0.01(+1.23%)
May 10, 2017
1.190
1.220
1.160
1.215
153,205
+0.06(+4.74%)
May 09, 2017
1.200
1.210
1.160
1.160
69,080
-0.02(-1.69%)
May 08, 2017
1.150
1.240
1.150
1.180
137,613
+0.02(+1.72%)
May 05, 2017
1.250
1.250
1.110
1.160
56,375
-0.06(-4.92%)
May 04, 2017
1.230
1.339
1.220
1.220
98,916
-0.03(-2.40%)
May 03, 2017
1.224
1.290
1.223
1.250
51,080
+0.00(+0.00%)
May 02, 2017
1.260
1.312
1.230
1.250
90,964
+0.00(+0.00%)
May 01, 2017
1.260
1.300
1.250
1.250
71,280
-0.01(-0.79%)
Apr 28, 2017
1.220
1.300
1.220
1.260
91,569
+0.04(+3.28%)
Apr 27, 2017
1.280
1.310
1.200
1.220
138,489
-0.06(-4.69%)
Apr 26, 2017
1.280
1.320
1.280
1.280
47,596
-0.01(-0.78%)
Apr 25, 2017
1.320
1.340
1.260
1.290
103,236
-0.03(-2.27%)
Apr 24, 2017
1.330
1.340
1.300
1.320
63,631
+0.01(+0.76%)
Apr 21, 2017
1.340
1.350
1.300
1.310
63,144
-0.02(-1.50%)
Apr 20, 2017
1.330
1.340
1.290
1.330
122,643
+0.02(+1.53%)
Apr 19, 2017
1.370
1.370
1.310
1.310
83,402
-0.04(-2.96%)
Apr 18, 2017
1.320
1.390
1.320
1.350
24,220
+0.02(+1.50%)
Apr 17, 2017
1.330
1.440
1.310
1.330
54,826
+0.00(+0.00%)
Apr 13, 2017
1.380
1.422
1.330
1.330
61,957
-0.05(-3.62%)
Apr 12, 2017
1.430
1.500
1.380
1.380
38,568
-0.05(-3.50%)
Apr 11, 2017
1.470
1.530
1.430
1.430
74,281
-0.04(-2.65%)
Apr 10, 2017
1.480
1.530
1.440
1.469
59,401
-0.01(-0.74%)
Apr 07, 2017
1.450
1.550
1.420
1.480
194,765
+0.03(+2.07%)
Apr 06, 2017
1.430
1.480
1.430
1.450
262,643
+0.05(+3.57%)
Apr 05, 2017
1.430
1.470
1.400
1.400
171,064
-0.01(-0.71%)
Apr 04, 2017
1.400
1.470
1.396
1.410
30,970
+0.01(+0.71%)
Apr 03, 2017
1.440
1.470
1.400
1.400
97,215
-0.01(-0.71%)
Mar 31, 2017
1.400
1.450
1.400
1.410
39,224
+0.00(+0.00%)
Mar 30, 2017
1.430
1.440
1.380
1.410
104,806
-0.01(-0.70%)
Mar 29, 2017
1.400
1.470
1.400
1.420
50,167
+0.00(+0.00%)
Mar 28, 2017
1.400
1.460
1.400
1.420
75,727
+0.01(+0.71%)
Mar 27, 2017
1.450
1.477
1.410
1.410
87,961
-0.06(-4.30%)
Mar 24, 2017
1.490
1.530
1.421
1.473
78,153
-0.03(-1.77%)
Mar 23, 2017
1.500
1.550
1.490
1.500
42,574
-0.02(-1.32%)
Mar 22, 2017
1.530
1.580
1.500
1.520
49,566
-0.03(-1.94%)
Mar 21, 2017
1.550
1.600
1.530
1.550
146,911
-0.03(-1.90%)
Mar 20, 2017
1.610
1.610
1.533
1.580
44,062
-0.02(-1.25%)
Mar 17, 2017
1.560
1.600
1.510
1.600
64,839
+0.05(+3.23%)
Mar 16, 2017
1.520
1.570
1.510
1.550
97,852
+0.04(+2.65%)
Mar 15, 2017
1.480
1.550
1.470
1.510
54,416
+0.03(+2.03%)
Mar 14, 2017
1.620
1.720
1.480
1.480
81,719
-0.14(-8.64%)
Mar 13, 2017
1.570
1.650
1.561
1.620
253,847
+0.07(+4.52%)
Mar 10, 2017
1.400
1.650
1.399
1.550
1,214,872
+0.14(+9.93%)
Mar 09, 2017
1.400
1.415
1.390
1.410
132,288
-0.01(-0.70%)
Mar 08, 2017
1.380
1.450
1.340
1.420
284,962
+0.07(+5.19%)
Mar 07, 2017
1.370
1.370
1.306
1.350
49,398
-0.02(-1.46%)
Mar 06, 2017
1.300
1.390
1.290
1.370
179,049
+0.07(+5.38%)
Mar 03, 2017
1.280
1.310
1.270
1.300
212,828
+0.02(+1.56%)
Mar 02, 2017
1.250
1.293
1.250
1.280
181,165
+0.02(+1.59%)
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
.