Advertisement
U.S. markets open in 4 hours 35 minutes

Profire Energy, Inc. (PFIE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.9100-0.0500 (-2.55%)
At close: 04:00PM EDT
1.9800 +0.07 (+3.66%)
After hours: 06:51PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20241.96001.97001.86001.91001.9100126,400
Mar 26, 20242.00002.00001.88001.96001.9600190,600
Mar 25, 20241.88001.99001.88001.98001.9800190,800
Mar 22, 20241.93001.94001.79001.87001.8700244,900
Mar 21, 20241.74001.94501.74001.90001.9000428,300
Mar 20, 20241.80001.82001.72001.76001.7600163,000
Mar 19, 20241.88001.88001.75001.80001.8000330,900
Mar 18, 20241.70001.84001.69001.80001.8000212,900
Mar 15, 20241.75001.76001.64901.66001.6600239,600
Mar 14, 20241.77001.79001.60001.75001.7500551,900
Mar 13, 20241.62001.71001.60001.68001.6800411,900
Mar 12, 20241.46001.61001.40501.60001.6000357,100
Mar 11, 20241.46001.46001.40001.43001.4300118,600
Mar 08, 20241.40001.42001.35001.38001.3800127,500
Mar 07, 20241.44001.47901.40001.42001.4200130,900
Mar 06, 20241.51001.51001.44001.44001.4400117,000
Mar 05, 20241.49001.51001.47001.48001.4800156,500
Mar 04, 20241.50001.54001.47001.48501.4850198,500
Mar 01, 20241.48001.51001.47501.48001.4800102,400
Feb 29, 20241.48001.50001.46001.48001.480052,500
Feb 28, 20241.45001.51001.43001.45001.4500127,800
Feb 27, 20241.46001.47001.43001.44001.4400116,100
Feb 26, 20241.43001.45001.42001.45001.450084,000
Feb 23, 20241.47001.47001.43001.43001.430079,300
Feb 22, 20241.45001.48001.43001.47001.4700166,000
Feb 21, 20241.52001.52001.46001.48001.4800110,700
Feb 20, 20241.44001.53001.42001.53001.5300202,000
Feb 16, 20241.42001.45901.38001.44001.4400132,300
Feb 15, 20241.39001.43001.35501.43001.4300168,800
Feb 14, 20241.39001.41001.36001.38001.3800137,100
Feb 13, 20241.36001.42001.35001.38001.3800233,600
Feb 12, 20241.44001.48001.39001.41001.4100413,500
Feb 09, 20241.47001.47001.42001.46001.4600194,100
Feb 08, 20241.46001.48001.45501.46001.460089,200
Feb 07, 20241.52001.52001.45001.47001.4700202,900
Feb 06, 20241.50001.53001.46001.49001.4900166,800
Feb 05, 20241.53001.55001.47001.49001.4900147,900
Feb 02, 20241.58001.58001.53001.56001.560086,300
Feb 01, 20241.54001.59001.52001.58001.5800163,200
Jan 31, 20241.57001.60001.52001.54001.5400112,400
Jan 30, 20241.58001.60501.56001.59001.590082,700
Jan 29, 20241.56001.61001.55001.59001.5900202,200
Jan 26, 20241.59001.62001.57001.60001.6000133,600
Jan 25, 20241.60001.62001.55001.58001.5800103,300
Jan 24, 20241.59001.63001.58001.60001.6000135,400
Jan 23, 20241.54001.59901.53101.57001.5700167,300
Jan 22, 20241.50001.56001.49001.53001.5300209,900
Jan 19, 20241.50001.52001.42001.52001.5200289,200
Jan 18, 20241.55001.55001.46501.50001.5000149,400
Jan 17, 20241.56001.56001.51001.53001.5300112,300
Jan 16, 20241.54001.58001.53001.54001.5400230,800
Jan 12, 20241.59001.62901.54001.55001.5500198,800
Jan 11, 20241.58001.60001.53001.58001.5800199,200
Jan 10, 20241.54001.60001.54001.57001.5700160,600
Jan 09, 20241.53001.61001.53001.55001.5500336,800
Jan 08, 20241.67001.68001.58001.63001.6300252,700
Jan 05, 20241.76001.76001.67001.67001.6700136,900
Jan 04, 20241.77001.85001.73001.74001.7400174,100
Jan 03, 20241.76001.80001.73001.77001.7700212,100
Jan 02, 20241.83001.86001.78001.78001.7800204,800
Dec 29, 20231.82001.83001.79001.81001.8100204,500
Dec 28, 20231.79001.81501.74001.80001.8000230,700
Dec 27, 20231.78001.79001.75001.77001.7700150,900
Dec 26, 20231.81001.82001.74001.78001.7800266,900
Dec 22, 20231.70001.80001.67001.77001.7700349,000
Dec 21, 20231.65001.69001.63001.69001.6900232,600
Dec 20, 20231.63001.68501.61001.62001.6200261,600
Dec 19, 20231.56001.66001.56001.65001.6500416,700
Dec 18, 20231.59001.62001.55001.57001.5700326,500
Dec 15, 20231.60001.60001.53001.53001.5300205,100
Dec 14, 20231.52001.64001.51001.61001.6100353,100
Dec 13, 20231.48001.54501.47001.52001.5200409,600
Dec 12, 20231.51001.52001.47001.50001.5000502,700
Dec 11, 20231.49001.55001.48001.50001.5000425,300
Dec 08, 20231.49001.54001.49001.50001.5000307,800
Dec 07, 20231.49001.53501.47001.49001.4900494,900
Dec 06, 20231.53001.59001.48501.50001.5000769,700
Dec 05, 20231.65001.65001.54001.58001.5800642,500
Dec 04, 20231.68001.75001.67001.67001.6700297,200
Dec 01, 20231.67001.74001.65001.73001.7300273,000
Nov 30, 20231.70001.74001.67001.67001.6700203,900
Nov 29, 20231.73001.77601.68001.70001.7000313,500
Nov 28, 20231.73001.76001.71001.74001.7400301,500
Nov 27, 20231.70001.78501.70001.74001.7400374,900
Nov 24, 20231.66001.77001.65001.73001.7300135,900
Nov 22, 20231.68001.71001.66001.68001.6800232,100
Nov 21, 20231.69001.72001.62401.69001.6900587,900
Nov 20, 20231.83001.84001.65501.71001.7100726,700
Nov 17, 20231.82001.85001.80501.82501.8250276,000
Nov 16, 20231.87001.91501.80001.82001.8200462,600
Nov 15, 20231.96001.98001.83001.87001.8700527,400
Nov 14, 20231.95001.98001.90001.94001.9400458,100
Nov 13, 20232.00802.00801.86001.88001.8800559,200
Nov 10, 20231.93002.02501.85202.02002.0200450,300
Nov 09, 20231.88002.10001.81001.83001.83001,223,700
Nov 08, 20231.84001.84001.75001.77001.7700561,500
Nov 07, 20231.70001.80001.66001.80001.8000469,400
Nov 06, 20231.78001.83001.66001.70001.7000710,100
Nov 03, 20231.87001.94001.87001.87001.8700257,900
Nov 02, 20231.86001.92001.86001.91001.9100410,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...