Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Profire Energy
(NQ:
PFIE
)
1.520
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
4.700
4.780
4.601
4.680
462,146
+0.01(+0.21%)
May 30, 2018
4.760
4.800
4.530
4.670
670,774
+0.08(+1.74%)
May 29, 2018
4.310
4.690
4.000
4.590
727,821
+0.17(+3.85%)
May 25, 2018
4.420
4.420
4.420
0
-0.74(-14.34%)
May 24, 2018
5.170
5.300
5.000
5.160
996,894
+0.10(+1.98%)
May 23, 2018
4.950
5.250
4.910
5.060
1,492,907
+0.18(+3.69%)
May 22, 2018
4.600
4.986
4.470
4.880
1,665,245
+0.31(+6.78%)
May 21, 2018
4.710
4.950
4.550
4.570
764,925
-0.13(-2.77%)
May 18, 2018
4.500
4.740
4.486
4.700
626,570
+0.22(+4.91%)
May 17, 2018
4.430
4.540
4.370
4.480
606,143
+0.08(+1.82%)
May 16, 2018
4.350
4.540
4.332
4.400
556,984
+0.05(+1.15%)
May 15, 2018
4.360
4.450
4.270
4.350
406,921
+0.00(+0.00%)
May 14, 2018
4.390
4.490
4.320
4.350
466,182
+0.08(+1.87%)
May 11, 2018
4.100
4.510
4.100
4.270
567,397
+0.25(+6.22%)
May 10, 2018
4.350
4.626
3.970
4.020
445,752
-0.20(-4.74%)
May 09, 2018
3.970
4.250
3.820
4.220
456,097
+0.37(+9.61%)
May 08, 2018
3.660
3.890
3.640
3.850
265,446
+0.20(+5.48%)
May 07, 2018
3.670
3.890
3.620
3.650
180,645
+0.02(+0.55%)
May 04, 2018
3.610
3.655
3.520
3.630
169,847
+0.03(+0.83%)
May 03, 2018
3.740
3.750
3.510
3.600
118,004
-0.14(-3.74%)
May 02, 2018
3.660
3.840
3.647
3.740
150,193
+0.07(+1.91%)
May 01, 2018
3.560
3.680
3.480
3.670
284,964
+0.10(+2.80%)
Apr 30, 2018
3.500
3.620
3.500
3.570
211,802
+0.07(+2.00%)
Apr 27, 2018
3.350
3.640
3.350
3.500
300,338
+0.10(+2.94%)
Apr 26, 2018
3.990
4.048
3.300
3.400
518,231
-0.54(-13.71%)
Apr 25, 2018
3.650
4.090
3.588
3.940
578,603
+0.27(+7.36%)
Apr 24, 2018
3.700
3.750
3.540
3.670
164,756
+0.03(+0.82%)
Apr 23, 2018
3.470
3.740
3.420
3.640
418,927
+0.17(+4.90%)
Apr 20, 2018
3.410
3.500
3.020
3.470
364,322
+0.07(+2.06%)
Apr 19, 2018
3.510
3.600
3.330
3.400
251,746
-0.08(-2.30%)
Apr 18, 2018
3.270
3.558
3.270
3.480
269,753
+0.22(+6.75%)
Apr 17, 2018
3.300
3.300
3.230
3.260
180,898
+0.01(+0.34%)
Apr 16, 2018
3.270
3.310
3.220
3.249
277,968
-0.02(-0.64%)
Apr 13, 2018
3.230
3.290
3.160
3.270
280,567
+0.06(+1.87%)
Apr 12, 2018
3.080
3.250
3.040
3.210
262,844
+0.10(+3.22%)
Apr 11, 2018
3.230
3.280
3.050
3.110
309,614
-0.07(-2.20%)
Apr 10, 2018
2.830
3.180
2.820
3.180
710,846
+0.37(+13.17%)
Apr 09, 2018
2.740
2.850
2.730
2.810
195,481
+0.06(+2.18%)
Apr 06, 2018
2.770
2.770
2.675
2.750
57,925
-0.02(-0.72%)
Apr 05, 2018
2.720
2.800
2.713
2.770
46,227
+0.03(+1.09%)
Apr 04, 2018
2.690
2.810
2.690
2.740
76,995
+0.01(+0.37%)
Apr 03, 2018
2.660
2.750
2.650
2.730
63,890
+0.09(+3.41%)
Apr 02, 2018
2.730
2.740
2.536
2.640
171,149
-0.09(-3.30%)
Mar 29, 2018
2.730
2.730
2.730
0
+0.06(+2.25%)
Mar 28, 2018
2.790
2.799
2.570
2.670
183,914
-0.14(-4.98%)
Mar 27, 2018
2.800
2.900
2.750
2.810
105,786
+0.02(+0.72%)
Mar 26, 2018
2.820
2.900
2.750
2.790
178,604
-0.06(-2.11%)
Mar 23, 2018
2.820
2.920
2.810
2.850
34,562
+0.04(+1.42%)
Mar 22, 2018
2.990
2.990
2.790
2.810
145,949
-0.12(-4.10%)
Mar 21, 2018
2.860
2.960
2.845
2.930
160,027
+0.09(+3.17%)
Mar 20, 2018
2.670
2.900
2.670
2.840
116,085
+0.17(+6.37%)
Mar 19, 2018
2.680
2.750
2.620
2.670
142,538
+0.06(+2.30%)
Mar 16, 2018
2.960
3.000
2.600
2.610
333,759
-0.34(-11.53%)
Mar 15, 2018
2.900
2.980
2.890
2.950
328,472
+0.07(+2.43%)
Mar 14, 2018
2.700
2.910
2.700
2.880
370,570
+0.18(+6.67%)
Mar 13, 2018
2.600
2.750
2.600
2.700
435,434
+0.10(+3.85%)
Mar 12, 2018
2.400
2.720
2.400
2.600
465,575
+0.20(+8.33%)
Mar 09, 2018
2.220
2.470
2.220
2.400
751,064
+0.22(+10.09%)
Mar 08, 2018
2.270
2.340
2.160
2.180
322,275
+0.03(+1.40%)
Mar 07, 2018
2.190
2.070
2.150
56,120
+0.02(+0.94%)
Mar 06, 2018
2.150
2.190
2.117
2.130
73,952
-0.01(-0.46%)
Mar 05, 2018
2.130
2.150
2.110
2.140
27,269
+0.01(+0.46%)
Mar 02, 2018
2.150
2.150
2.060
2.130
97,696
-0.01(-0.47%)
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
.