Advertisement
Advertisement
U.S. Markets open in 3 hrs 46 mins
Advertisement
Advertisement
Advertisement
Advertisement

Profire Energy, Inc. (PFIE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1100-0.1300 (-10.48%)
At close: 04:00PM EST
1.1100 0.00 (0.00%)
After hours: 05:36PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2021------
Nov 30, 20211.16001.18001.11001.11001.110067,800
Nov 29, 20211.19001.23001.15001.15001.1500127,800
Nov 26, 20211.18001.24001.16001.20001.200060,400
Nov 24, 20211.23401.26001.22001.25001.2500251,400
Nov 23, 20211.24001.26001.16001.24001.2400104,900
Nov 22, 20211.24001.26001.22001.24001.2400200,100
Nov 19, 20211.24001.24001.19001.22001.220077,100
Nov 18, 20211.24001.27001.23001.24001.2400120,300
Nov 17, 20211.22001.24001.22001.24001.240076,300
Nov 16, 20211.20001.24001.20001.23001.2300106,100
Nov 15, 20211.17001.21001.16001.21001.210053,900
Nov 12, 20211.14001.17001.14001.16001.1600117,700
Nov 11, 20211.17001.18001.16001.16001.160079,200
Nov 10, 20211.23001.23001.16001.18001.1800102,500
Nov 09, 20211.25001.25001.20001.22001.220031,500
Nov 08, 20211.27001.29801.22001.24001.240080,900
Nov 05, 20211.30001.31201.24001.26001.2600192,300
Nov 04, 20211.18001.38001.15001.30001.3000771,000
Nov 03, 20211.21001.21001.18001.19001.1900127,000
Nov 02, 20211.20001.22001.19001.22001.2200266,700
Nov 01, 20211.20001.21001.18001.20001.2000116,000
Oct 29, 20211.19801.20001.17001.19001.1900117,000
Oct 28, 20211.20001.21001.18001.20001.200096,300
Oct 27, 20211.22001.22001.19001.20001.2000112,000
Oct 26, 20211.19001.22001.19001.20001.2000559,000
Oct 25, 20211.16501.21901.16001.19001.190099,700
Oct 22, 20211.20001.20001.16001.19001.190064,100
Oct 21, 20211.18201.19001.15001.17001.1700114,200
Oct 20, 20211.19001.19001.17001.19001.190053,500
Oct 19, 20211.19001.21001.17001.19001.1900166,200
Oct 18, 20211.19001.21001.18101.20001.200094,800
Oct 15, 20211.20001.20901.19001.19001.1900121,900
Oct 14, 20211.17001.22001.17001.20001.2000173,000
Oct 13, 20211.18001.20501.17001.17001.1700250,600
Oct 12, 20211.14001.20001.11501.19001.1900523,700
Oct 11, 20211.23901.24001.13001.14001.1400376,200
Oct 08, 20211.15001.21001.14001.19001.1900500,300
Oct 07, 20211.10001.15001.10001.14501.1450100,600
Oct 06, 20211.13001.13001.08001.10001.100089,100
Oct 05, 20211.24001.24001.11001.13001.1300446,500
Oct 04, 20211.15001.24001.14101.18001.1800774,900
Oct 01, 20211.14001.17001.10001.14001.1400190,800
Sep 30, 20211.05001.15001.05001.15001.1500125,500
Sep 29, 20211.07001.10001.05001.06001.060068,500
Sep 28, 20211.09001.15001.05001.06001.0600176,600
Sep 27, 20211.04001.10001.04001.06001.060077,600
Sep 24, 20211.04001.07001.03001.04001.040032,000
Sep 23, 20211.04001.05001.02001.05001.050070,100
Sep 22, 20211.03001.06001.03001.04001.040034,300
Sep 21, 20211.03001.05001.01001.03001.0300105,000
Sep 20, 20211.03001.07001.01001.03001.030074,200
Sep 17, 20211.04001.04001.01001.03001.030065,100
Sep 16, 20211.05001.06001.03001.03001.0300111,900
Sep 15, 20211.03001.05001.03001.03001.030016,800
Sep 14, 20211.05001.06000.97701.02001.0200348,600
Sep 13, 20211.06001.07001.03001.05001.0500113,300
Sep 10, 20211.07001.07501.05001.07001.070084,700
Sep 09, 20211.06401.09001.06401.07001.070055,800
Sep 08, 20211.08001.09001.07001.08001.080027,500
Sep 07, 20211.08001.09101.06001.07001.070027,700
Sep 03, 20211.10001.12001.08001.10001.100034,000
Sep 02, 20211.10001.12301.09001.11001.110026,100
Sep 01, 20211.12001.12001.10001.11001.110022,300
Aug 31, 20211.10001.13301.08001.12001.120080,200
Aug 30, 20211.08001.11001.07001.10001.100027,700
Aug 27, 20211.06001.13001.06001.09001.0900116,800
Aug 26, 20211.07001.08001.06001.07001.0700105,300
Aug 25, 20211.08001.09001.06501.08001.080044,500
Aug 24, 20211.07001.10001.07001.08001.080056,500
Aug 23, 20211.07001.09901.05001.08001.080047,200
Aug 20, 20211.04001.07001.03001.07001.070086,200
Aug 19, 20211.06001.08001.04001.05001.050095,100
Aug 18, 20211.08001.09001.06001.06001.0600232,100
Aug 17, 20211.09001.09001.06001.08001.080032,900
Aug 16, 20211.09001.11001.06001.09001.090045,400
Aug 13, 20211.09001.12001.08501.09001.090015,900
Aug 12, 20211.09001.11001.06001.09001.090024,600
Aug 11, 20211.09001.11001.08001.10001.100022,000
Aug 10, 20211.10001.10001.07501.09001.090029,900
Aug 09, 20211.10001.12601.07001.10001.100029,100
Aug 06, 20211.12001.16001.10001.11001.110098,700
Aug 05, 20211.08001.16001.08001.16001.1600171,000
Aug 04, 20211.08001.11001.06001.10001.100091,900
Aug 03, 20211.10001.10001.07501.10001.100048,200
Aug 02, 20211.06001.10001.06001.08501.085019,000
Jul 30, 20211.10001.10001.06501.06501.065016,000
Jul 29, 20211.10001.12001.08301.10001.100048,700
Jul 28, 20211.05001.14001.03001.12001.1200126,400
Jul 27, 20211.05001.05001.03301.05001.050048,200
Jul 26, 20211.05001.10001.03001.06001.0600124,300
Jul 23, 20211.08001.08001.02001.06001.060051,500
Jul 22, 20211.07001.09001.04201.09001.090090,300
Jul 21, 20211.07001.10001.06001.07001.070076,600
Jul 20, 20211.07001.12001.07001.07001.070059,400
Jul 19, 20211.10001.11001.00001.07001.0700247,800
Jul 16, 20211.10001.11601.09001.09001.090058,700
Jul 15, 20211.09001.14001.09001.11001.110063,100
Jul 14, 20211.09001.12801.08001.11001.1100144,600
Jul 13, 20211.14001.14001.11401.12001.120016,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement