Profire Energy (NQ: PFIE )

1.850 +0.110 (+6.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 1.770 1.920 1.755 1.850 201,572 +0.11(+6.32%)
Apr 17, 2024 1.810 1.810 1.730 1.740 106,305 -0.06(-3.33%)
Apr 16, 2024 1.870 1.870 1.770 1.800 96,537 -0.06(-3.23%)
Apr 15, 2024 1.880 1.920 1.840 1.860 160,254 +0.01(+0.54%)
Apr 12, 2024 1.920 1.940 1.830 1.850 126,170 -0.01(-0.54%)
Apr 11, 2024 1.900 2.000 1.830 1.860 292,784 -0.01(-0.53%)
Apr 10, 2024 1.840 1.870 1.750 1.870 173,741 +0.03(+1.63%)
Apr 09, 2024 1.850 1.860 1.780 1.840 104,332 -0.01(-0.54%)
Apr 08, 2024 1.800 1.850 1.700 1.850 232,457 +0.03(+1.65%)
Apr 05, 2024 1.840 1.870 1.760 1.820 188,462 -0.03(-1.62%)
Apr 04, 2024 1.940 1.960 1.830 1.850 106,859 -0.10(-5.13%)
Apr 03, 2024 1.870 1.950 1.870 1.950 137,561 +0.07(+3.72%)
Apr 02, 2024 1.860 1.890 1.765 1.880 126,363 +0.02(+1.08%)
Apr 01, 2024 1.880 1.880 1.720 1.860 272,045 +0.01(+0.54%)
Mar 28, 2024 1.920 1.970 1.820 1.850 233,337 -0.06(-3.14%)
Mar 27, 2024 1.960 1.970 1.860 1.910 126,441 -0.05(-2.55%)
Mar 26, 2024 2.000 2.000 1.880 1.960 190,622 -0.02(-1.01%)
Mar 25, 2024 1.880 1.990 1.880 1.980 190,831 +0.11(+5.88%)
Mar 22, 2024 1.930 1.940 1.790 1.870 245,340 -0.03(-1.58%)
Mar 21, 2024 1.740 1.945 1.740 1.900 427,073 +0.14(+7.95%)
Mar 20, 2024 1.800 1.820 1.720 1.760 162,971 -0.04(-2.22%)
Mar 19, 2024 1.880 1.880 1.750 1.800 330,783 +0.00(+0.00%)
Mar 18, 2024 1.700 1.840 1.690 1.800 212,853 +0.14(+8.43%)
Mar 15, 2024 1.750 1.760 1.649 1.660 239,587 -0.09(-5.14%)
Mar 14, 2024 1.770 1.790 1.600 1.750 550,380 +0.07(+4.17%)
Mar 13, 2024 1.620 1.710 1.600 1.680 408,682 +0.08(+5.00%)
Mar 12, 2024 1.460 1.610 1.405 1.600 356,338 +0.17(+11.89%)
Mar 11, 2024 1.460 1.460 1.400 1.430 118,562 +0.05(+3.62%)
Mar 08, 2024 1.400 1.420 1.350 1.380 127,500 -0.04(-2.82%)
Mar 07, 2024 1.440 1.479 1.400 1.420 130,868 -0.02(-1.39%)
Mar 06, 2024 1.510 1.510 1.440 1.440 116,967 -0.04(-2.70%)
Mar 05, 2024 1.490 1.510 1.470 1.480 156,514 -0.01(-0.34%)
Mar 04, 2024 1.500 1.540 1.470 1.485 198,550 +0.01(+0.34%)
Mar 01, 2024 1.480 1.510 1.475 1.480 102,453 +0.00(+0.00%)
Feb 29, 2024 1.480 1.500 1.460 1.480 52,513 +0.03(+2.07%)
Feb 28, 2024 1.450 1.510 1.430 1.450 127,787 +0.01(+0.69%)
Feb 27, 2024 1.460 1.470 1.430 1.440 116,058 -0.01(-0.69%)
Feb 26, 2024 1.430 1.450 1.420 1.450 83,970 +0.02(+1.40%)
Feb 23, 2024 1.470 1.470 1.430 1.430 79,342 -0.04(-2.72%)
Feb 22, 2024 1.450 1.480 1.430 1.470 165,967 -0.01(-0.68%)
Feb 21, 2024 1.520 1.520 1.460 1.480 110,668 -0.05(-3.27%)
Feb 20, 2024 1.440 1.530 1.420 1.530 201,236 +0.09(+6.25%)
Feb 16, 2024 1.420 1.459 1.380 1.440 132,365 +0.01(+0.70%)
Feb 15, 2024 1.390 1.430 1.355 1.430 168,765 +0.05(+3.62%)
Feb 14, 2024 1.390 1.410 1.360 1.380 137,093 +0.00(+0.00%)
Feb 13, 2024 1.360 1.420 1.350 1.380 232,628 -0.03(-2.13%)
Feb 12, 2024 1.440 1.480 1.390 1.410 413,483 -0.05(-3.42%)
Feb 09, 2024 1.470 1.470 1.420 1.460 194,127 +0.00(+0.00%)
Feb 08, 2024 1.460 1.480 1.455 1.460 89,238 -0.01(-0.68%)
Feb 07, 2024 1.520 1.520 1.450 1.470 202,897 -0.02(-1.34%)
Feb 06, 2024 1.500 1.530 1.460 1.490 166,768 +0.00(+0.00%)
Feb 05, 2024 1.530 1.550 1.470 1.490 147,886 -0.07(-4.49%)
Feb 02, 2024 1.580 1.580 1.530 1.560 86,329 -0.02(-1.27%)
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.