Skip to main content
Profire Energy, Inc. (PFIE)
NASDAQ: PFIE · Real-Time Price · USD
2.520
+0.010 (0.40%)
Nov 20, 2024, 4:00 PM EST - Market closed

Profire Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.522.522.512.522.520.40%205,803
Nov 19, 20242.522.522.512.512.51-0.40%104,653
Nov 18, 20242.522.522.512.522.520.20%263,864
Nov 15, 20242.522.522.512.522.52-0.20%305,152
Nov 14, 20242.522.522.512.522.52-616,115
Nov 13, 20242.512.522.512.522.52-653,478
Nov 12, 20242.522.522.512.522.520.40%486,954
Nov 11, 20242.512.522.502.512.51-692,979
Nov 8, 20242.512.512.502.512.51-175,716
Nov 7, 20242.502.522.502.512.51-1,213,608
Nov 6, 20242.512.522.502.512.51-953,667
Nov 5, 20242.502.512.502.512.51-362,831
Nov 4, 20242.512.512.502.512.51-298,846
Nov 1, 20242.502.512.502.512.510.40%569,451
Oct 31, 20242.512.522.502.502.50-872,353
Oct 30, 20242.502.522.502.502.50-2,390,223
Oct 29, 20242.512.522.502.502.5046.20%29,958,116
Oct 28, 20241.721.751.651.711.71-1.72%116,343
Oct 25, 20241.651.751.651.741.743.57%109,265
Oct 24, 20241.611.691.611.681.683.70%61,377
Oct 23, 20241.641.651.501.621.62-3.57%189,287
Oct 22, 20241.661.731.661.681.68-64,790
Oct 21, 20241.651.701.651.681.682.44%81,700
Oct 18, 20241.711.711.621.641.64-4.09%144,187
Oct 17, 20241.671.741.671.711.71-0.58%64,299
Oct 16, 20241.711.731.701.721.721.18%28,454
Oct 15, 20241.711.731.691.701.70-0.58%78,090
Oct 14, 20241.711.731.701.711.710.59%57,778
Oct 11, 20241.691.731.661.701.701.19%78,954
Oct 10, 20241.631.691.631.681.683.07%64,544
Oct 9, 20241.641.671.631.631.63-2.40%39,997
Oct 8, 20241.701.701.651.671.67-1.76%72,710
Oct 7, 20241.751.751.691.701.70-2.30%74,449
Oct 4, 20241.701.751.701.741.743.57%66,670
Oct 3, 20241.671.721.661.681.680.60%65,317
Oct 2, 20241.701.721.651.671.67-1.76%73,179
Oct 1, 20241.691.711.621.701.701.19%96,279
Sep 30, 20241.611.701.611.681.683.70%184,083
Sep 27, 20241.601.671.581.621.623.85%238,606
Sep 26, 20241.621.651.551.561.56-4.29%324,482
Sep 25, 20241.581.651.581.631.631.87%124,607
Sep 24, 20241.531.631.531.601.604.58%117,170
Sep 23, 20241.561.571.521.531.53-3.16%208,286
Sep 20, 20241.521.611.521.581.583.95%170,262
Sep 19, 20241.491.581.481.521.523.40%232,549
Sep 18, 20241.551.561.471.471.47-4.55%123,592
Sep 17, 20241.571.591.541.541.54-0.65%46,694
Sep 16, 20241.471.591.471.551.555.44%171,235
Sep 13, 20241.501.541.451.471.47-217,282
Sep 12, 20241.451.501.441.471.473.52%150,503
Sep 11, 20241.411.431.391.421.422.16%150,302
Sep 10, 20241.401.431.361.391.39-1.42%448,680
Sep 9, 20241.511.561.361.411.41-14.02%1,060,580
Sep 6, 20241.711.711.611.641.64-1.80%136,830
Sep 5, 20241.681.721.601.671.670.60%103,772
Sep 4, 20241.621.681.621.661.662.15%24,347
Sep 3, 20241.811.871.621.631.63-12.63%231,354
Aug 30, 20241.771.891.751.861.865.08%305,603
Aug 29, 20241.691.821.691.771.773.51%229,617
Aug 28, 20241.641.711.641.711.711.18%174,059
Aug 27, 20241.671.701.651.691.691.81%134,421
Aug 26, 20241.611.701.611.661.660.61%97,701
Aug 23, 20241.641.691.611.651.65-52,156
Aug 22, 20241.661.701.641.651.65-0.60%48,223
Aug 21, 20241.651.701.651.661.66-0.60%52,569
Aug 20, 20241.711.711.611.671.67-1.18%110,921
Aug 19, 20241.581.711.561.691.696.96%415,525
Aug 16, 20241.571.641.561.581.58-1.56%43,262
Aug 15, 20241.601.671.591.611.610.94%109,248
Aug 14, 20241.601.611.571.591.590.63%52,418
Aug 13, 20241.511.611.511.581.583.95%64,227
Aug 12, 20241.551.561.521.521.52-3.18%61,775
Aug 9, 20241.691.691.561.571.57-5.99%76,729
Aug 8, 20241.531.691.481.671.6716.78%158,747
Aug 7, 20241.491.501.421.431.43-2.05%98,327
Aug 6, 20241.421.501.411.461.462.10%111,411
Aug 5, 20241.421.491.331.431.43-6.54%159,821
Aug 2, 20241.611.611.511.531.53-4.97%84,665
Aug 1, 20241.671.721.591.611.61-3.59%104,037
Jul 31, 20241.551.701.551.671.677.05%154,979
Jul 30, 20241.521.611.521.561.560.65%48,144
Jul 29, 20241.611.631.481.551.55-1.90%143,268
Jul 26, 20241.641.641.561.581.58-1.86%78,633
Jul 25, 20241.621.721.591.611.61-91,399
Jul 24, 20241.601.621.601.611.610.63%88,934
Jul 23, 20241.661.701.601.601.60-4.76%118,181
Jul 22, 20241.681.701.661.681.681.20%48,917
Jul 19, 20241.641.701.621.661.660.61%61,257
Jul 18, 20241.761.761.651.651.65-5.17%83,857
Jul 17, 20241.781.801.701.741.74-2.25%122,812
Jul 16, 20241.841.851.701.781.78-3.52%259,359
Jul 15, 20241.721.861.681.851.859.17%568,325
Jul 12, 20241.561.711.561.691.699.03%316,917
Jul 11, 20241.631.641.551.551.55-4.32%88,572
Jul 10, 20241.641.701.621.621.62-1.82%181,961
Jul 9, 20241.561.661.551.651.654.43%193,809
Jul 8, 20241.591.601.531.581.580.64%259,277
Jul 5, 20241.481.581.481.571.574.67%297,565
Jul 3, 20241.421.511.421.501.504.90%251,071
Jul 2, 20241.431.441.421.431.430.70%65,959