Profire Energy, Inc. (PFIE)
NASDAQ: PFIE · Real-Time Price · USD
1.740
+0.060 (3.57%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Profire Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.61 | 1.69 | 1.61 | 1.68 | 1.68 | 3.70% | 61,377 |
| Oct 23, 2024 | 1.64 | 1.65 | 1.50 | 1.62 | 1.62 | -3.57% | 189,287 |
| Oct 22, 2024 | 1.66 | 1.73 | 1.66 | 1.68 | 1.68 | - | 64,790 |
| Oct 21, 2024 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | 2.44% | 81,700 |
| Oct 18, 2024 | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | -4.09% | 144,187 |
| Oct 17, 2024 | 1.67 | 1.74 | 1.67 | 1.71 | 1.71 | -0.58% | 64,299 |
| Oct 16, 2024 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 28,454 |
| Oct 15, 2024 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 78,090 |
| Oct 14, 2024 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 57,778 |
| Oct 11, 2024 | 1.69 | 1.73 | 1.66 | 1.70 | 1.70 | 1.19% | 78,954 |
| Oct 10, 2024 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | 3.07% | 64,544 |
| Oct 9, 2024 | 1.64 | 1.67 | 1.63 | 1.63 | 1.63 | -2.40% | 39,997 |
| Oct 8, 2024 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -1.76% | 72,710 |
| Oct 7, 2024 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.30% | 74,449 |
| Oct 4, 2024 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 3.57% | 66,670 |
| Oct 3, 2024 | 1.67 | 1.72 | 1.66 | 1.68 | 1.68 | 0.60% | 65,317 |
| Oct 2, 2024 | 1.70 | 1.72 | 1.65 | 1.67 | 1.67 | -1.76% | 73,179 |
| Oct 1, 2024 | 1.69 | 1.71 | 1.62 | 1.70 | 1.70 | 1.19% | 96,279 |
| Sep 30, 2024 | 1.61 | 1.70 | 1.61 | 1.68 | 1.68 | 3.70% | 184,083 |
| Sep 27, 2024 | 1.60 | 1.67 | 1.58 | 1.62 | 1.62 | 3.85% | 238,606 |
| Sep 26, 2024 | 1.62 | 1.65 | 1.55 | 1.56 | 1.56 | -4.29% | 324,482 |
| Sep 25, 2024 | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | 1.87% | 124,607 |
| Sep 24, 2024 | 1.53 | 1.63 | 1.53 | 1.60 | 1.60 | 4.58% | 117,170 |
| Sep 23, 2024 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -3.16% | 208,286 |
| Sep 20, 2024 | 1.52 | 1.61 | 1.52 | 1.58 | 1.58 | 3.95% | 170,262 |
| Sep 19, 2024 | 1.49 | 1.58 | 1.48 | 1.52 | 1.52 | 3.40% | 232,549 |
| Sep 18, 2024 | 1.55 | 1.56 | 1.47 | 1.47 | 1.47 | -4.55% | 123,592 |
| Sep 17, 2024 | 1.57 | 1.59 | 1.54 | 1.54 | 1.54 | -0.65% | 46,694 |
| Sep 16, 2024 | 1.47 | 1.59 | 1.47 | 1.55 | 1.55 | 5.44% | 171,235 |
| Sep 13, 2024 | 1.50 | 1.54 | 1.45 | 1.47 | 1.47 | - | 217,282 |
| Sep 12, 2024 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 3.52% | 150,503 |
| Sep 11, 2024 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 150,302 |
| Sep 10, 2024 | 1.40 | 1.43 | 1.36 | 1.39 | 1.39 | -1.42% | 448,680 |
| Sep 9, 2024 | 1.51 | 1.56 | 1.36 | 1.41 | 1.41 | -14.02% | 1,060,580 |
| Sep 6, 2024 | 1.71 | 1.71 | 1.61 | 1.64 | 1.64 | -1.80% | 136,830 |
| Sep 5, 2024 | 1.68 | 1.72 | 1.60 | 1.67 | 1.67 | 0.60% | 103,772 |
| Sep 4, 2024 | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | 2.15% | 24,347 |
| Sep 3, 2024 | 1.81 | 1.87 | 1.62 | 1.63 | 1.63 | -12.63% | 231,354 |
| Aug 30, 2024 | 1.77 | 1.89 | 1.75 | 1.86 | 1.86 | 5.08% | 305,603 |
| Aug 29, 2024 | 1.69 | 1.82 | 1.69 | 1.77 | 1.77 | 3.51% | 229,617 |
| Aug 28, 2024 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | 1.18% | 174,059 |
| Aug 27, 2024 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 1.81% | 134,421 |
| Aug 26, 2024 | 1.61 | 1.70 | 1.61 | 1.66 | 1.66 | 0.61% | 97,701 |
| Aug 23, 2024 | 1.64 | 1.69 | 1.61 | 1.65 | 1.65 | - | 52,156 |
| Aug 22, 2024 | 1.66 | 1.70 | 1.64 | 1.65 | 1.65 | -0.60% | 48,223 |
| Aug 21, 2024 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | -0.60% | 52,569 |
| Aug 20, 2024 | 1.71 | 1.71 | 1.61 | 1.67 | 1.67 | -1.18% | 110,921 |
| Aug 19, 2024 | 1.58 | 1.71 | 1.56 | 1.69 | 1.69 | 6.96% | 415,525 |
| Aug 16, 2024 | 1.57 | 1.64 | 1.56 | 1.58 | 1.58 | -1.56% | 43,262 |
| Aug 15, 2024 | 1.60 | 1.67 | 1.59 | 1.61 | 1.61 | 0.94% | 109,248 |
| Aug 14, 2024 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 52,418 |
| Aug 13, 2024 | 1.51 | 1.61 | 1.51 | 1.58 | 1.58 | 3.95% | 64,227 |
| Aug 12, 2024 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -3.18% | 61,775 |
| Aug 9, 2024 | 1.69 | 1.69 | 1.56 | 1.57 | 1.57 | -5.99% | 76,729 |
| Aug 8, 2024 | 1.53 | 1.69 | 1.48 | 1.67 | 1.67 | 16.78% | 158,747 |
| Aug 7, 2024 | 1.49 | 1.50 | 1.42 | 1.43 | 1.43 | -2.05% | 98,327 |
| Aug 6, 2024 | 1.42 | 1.50 | 1.41 | 1.46 | 1.46 | 2.10% | 111,411 |
| Aug 5, 2024 | 1.42 | 1.49 | 1.33 | 1.43 | 1.43 | -6.54% | 159,821 |
| Aug 2, 2024 | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | -4.97% | 84,665 |
| Aug 1, 2024 | 1.67 | 1.72 | 1.59 | 1.61 | 1.61 | -3.59% | 104,037 |
| Jul 31, 2024 | 1.55 | 1.70 | 1.55 | 1.67 | 1.67 | 7.05% | 154,979 |
| Jul 30, 2024 | 1.52 | 1.61 | 1.52 | 1.56 | 1.56 | 0.65% | 48,144 |
| Jul 29, 2024 | 1.61 | 1.63 | 1.48 | 1.55 | 1.55 | -1.90% | 143,268 |
| Jul 26, 2024 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -1.86% | 78,633 |
| Jul 25, 2024 | 1.62 | 1.72 | 1.59 | 1.61 | 1.61 | - | 91,399 |
| Jul 24, 2024 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 88,934 |
| Jul 23, 2024 | 1.66 | 1.70 | 1.60 | 1.60 | 1.60 | -4.76% | 118,181 |
| Jul 22, 2024 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 48,917 |
| Jul 19, 2024 | 1.64 | 1.70 | 1.62 | 1.66 | 1.66 | 0.61% | 61,257 |
| Jul 18, 2024 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -5.17% | 83,857 |
| Jul 17, 2024 | 1.78 | 1.80 | 1.70 | 1.74 | 1.74 | -2.25% | 122,812 |
| Jul 16, 2024 | 1.84 | 1.85 | 1.70 | 1.78 | 1.78 | -3.52% | 259,359 |
| Jul 15, 2024 | 1.72 | 1.86 | 1.68 | 1.85 | 1.85 | 9.17% | 568,325 |
| Jul 12, 2024 | 1.56 | 1.71 | 1.56 | 1.69 | 1.69 | 9.03% | 316,917 |
| Jul 11, 2024 | 1.63 | 1.64 | 1.55 | 1.55 | 1.55 | -4.32% | 88,572 |
| Jul 10, 2024 | 1.64 | 1.70 | 1.62 | 1.62 | 1.62 | -1.82% | 181,961 |
| Jul 9, 2024 | 1.56 | 1.66 | 1.55 | 1.65 | 1.65 | 4.43% | 193,809 |
| Jul 8, 2024 | 1.59 | 1.60 | 1.53 | 1.58 | 1.58 | 0.64% | 259,277 |
| Jul 5, 2024 | 1.48 | 1.58 | 1.48 | 1.57 | 1.57 | 4.67% | 297,565 |
| Jul 3, 2024 | 1.42 | 1.51 | 1.42 | 1.50 | 1.50 | 4.90% | 251,071 |
| Jul 2, 2024 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 65,959 |
| Jul 1, 2024 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | - | 91,406 |
| Jun 28, 2024 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 85,488 |
| Jun 27, 2024 | 1.44 | 1.45 | 1.39 | 1.42 | 1.42 | -1.39% | 209,485 |
| Jun 26, 2024 | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | 2.86% | 144,252 |
| Jun 25, 2024 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 82,146 |
| Jun 24, 2024 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 1.43% | 151,956 |
| Jun 21, 2024 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | - | 100,501 |
| Jun 20, 2024 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 96,510 |
| Jun 18, 2024 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 135,355 |
| Jun 17, 2024 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | - | 126,667 |
| Jun 14, 2024 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 1.09% | 82,371 |
| Jun 13, 2024 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.36% | 96,877 |
| Jun 12, 2024 | 1.42 | 1.44 | 1.37 | 1.37 | 1.37 | -3.52% | 190,510 |
| Jun 11, 2024 | 1.40 | 1.47 | 1.40 | 1.42 | 1.42 | -1.39% | 181,140 |
| Jun 10, 2024 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 0.70% | 133,166 |
| Jun 7, 2024 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | -0.35% | 82,012 |
| Jun 6, 2024 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 3.61% | 151,898 |
| Jun 5, 2024 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -3.15% | 444,586 |
| Jun 4, 2024 | 1.41 | 1.46 | 1.40 | 1.43 | 1.43 | -1.38% | 283,305 |