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
)
1.370
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2019
1.870
1.890
1.805
1.870
166,723
+0.01(+0.54%)
Feb 27, 2019
1.860
1.890
1.850
1.860
80,128
+0.00(+0.00%)
Feb 26, 2019
1.850
1.870
1.825
1.860
101,956
+0.00(+0.00%)
Feb 25, 2019
1.810
1.870
1.760
1.860
202,914
+0.06(+3.33%)
Feb 22, 2019
1.790
1.830
1.770
1.800
157,700
+0.03(+1.69%)
Feb 21, 2019
1.790
1.810
1.770
1.770
89,461
-0.02(-1.12%)
Feb 20, 2019
1.810
1.817
1.780
1.790
100,045
-0.02(-1.10%)
Feb 19, 2019
1.790
1.810
1.770
1.810
126,844
+0.04(+2.26%)
Feb 15, 2019
1.730
1.780
1.730
1.770
105,500
+0.04(+2.31%)
Feb 14, 2019
1.700
1.750
1.700
1.730
65,872
+0.02(+1.17%)
Feb 13, 2019
1.680
1.750
1.680
1.710
154,997
+0.04(+2.40%)
Feb 12, 2019
1.710
1.730
1.660
1.670
159,468
-0.02(-1.18%)
Feb 11, 2019
1.610
1.700
1.605
1.690
140,748
+0.05(+3.05%)
Feb 08, 2019
1.660
1.660
1.630
1.640
64,800
-0.01(-0.61%)
Feb 07, 2019
1.700
1.740
1.630
1.650
144,209
-0.05(-2.94%)
Feb 06, 2019
1.640
1.720
1.610
1.700
543,303
+0.06(+3.66%)
Feb 05, 2019
1.590
1.670
1.590
1.640
209,378
+0.06(+3.80%)
Feb 04, 2019
1.690
1.690
1.580
1.580
400,867
-0.10(-5.95%)
Feb 01, 2019
1.690
1.690
1.640
1.680
219,600
+0.01(+0.60%)
Jan 31, 2019
1.730
1.740
1.660
1.670
135,959
-0.04(-2.34%)
Jan 30, 2019
1.730
1.760
1.695
1.710
204,170
-0.01(-0.58%)
Jan 29, 2019
1.700
1.750
1.650
1.720
207,400
+0.03(+1.78%)
Jan 28, 2019
1.800
1.810
1.650
1.690
216,452
-0.12(-6.63%)
Jan 25, 2019
1.790
1.860
1.790
1.810
152,000
+0.01(+0.56%)
Jan 24, 2019
1.720
1.830
1.650
1.800
290,007
-0.05(-2.70%)
Jan 23, 2019
1.950
2.040
1.570
1.850
1,489,651
-0.08(-4.15%)
Jan 22, 2019
2.110
2.123
1.880
1.930
251,113
-0.18(-8.53%)
Jan 18, 2019
2.020
2.120
2.000
2.110
218,600
+0.11(+5.50%)
Jan 17, 2019
2.020
2.070
1.920
2.000
202,886
-0.02(-0.99%)
Jan 16, 2019
1.860
2.050
1.860
2.020
237,619
+0.16(+8.60%)
Jan 15, 2019
1.750
1.890
1.730
1.860
336,271
+0.11(+6.29%)
Jan 14, 2019
1.780
1.790
1.720
1.750
144,373
-0.01(-0.57%)
Jan 11, 2019
1.710
1.780
1.670
1.760
296,200
+0.05(+2.92%)
Jan 10, 2019
1.760
1.800
1.710
1.710
98,693
-0.07(-3.93%)
Jan 09, 2019
1.740
1.800
1.730
1.780
53,002
+0.05(+2.89%)
Jan 08, 2019
1.820
1.820
1.720
1.730
105,872
-0.07(-3.89%)
Jan 07, 2019
1.600
1.840
1.600
1.800
225,811
+0.19(+11.80%)
Jan 04, 2019
1.630
1.690
1.610
1.610
73,600
+0.00(+0.00%)
Jan 03, 2019
1.610
1.690
1.570
1.610
204,623
+0.00(+0.00%)
Jan 02, 2019
1.440
1.640
1.420
1.610
402,946
+0.16(+11.03%)
Dec 31, 2018
1.480
1.500
1.400
1.450
538,400
-0.03(-2.03%)
Dec 28, 2018
1.470
1.550
1.440
1.480
372,900
+0.01(+0.68%)
Dec 27, 2018
1.390
1.500
1.390
1.470
317,514
+0.03(+2.08%)
Dec 26, 2018
1.440
1.460
1.363
1.440
280,832
+0.01(+0.70%)
Dec 24, 2018
1.450
1.450
1.400
1.430
94,300
-0.03(-2.05%)
Dec 21, 2018
1.500
1.510
1.450
1.460
273,600
-0.05(-3.31%)
Dec 20, 2018
1.560
1.610
1.490
1.510
370,991
-0.08(-5.03%)
Dec 19, 2018
1.630
1.710
1.520
1.590
343,336
-0.06(-3.64%)
Dec 18, 2018
1.760
1.778
1.620
1.650
210,781
-0.10(-5.71%)
Dec 17, 2018
1.700
1.850
1.660
1.750
184,108
+0.04(+2.34%)
Dec 14, 2018
1.730
1.740
1.650
1.710
200,500
-0.03(-1.72%)
Dec 13, 2018
1.800
1.810
1.710
1.740
142,137
-0.04(-2.25%)
Dec 12, 2018
1.840
1.840
1.739
1.780
191,780
-0.04(-2.20%)
Dec 11, 2018
1.890
1.930
1.820
1.820
130,479
-0.04(-2.15%)
Dec 10, 2018
1.960
1.980
1.820
1.860
284,944
-0.09(-4.62%)
Dec 07, 2018
1.980
2.090
1.950
1.950
92,900
-0.01(-0.51%)
Dec 06, 2018
2.050
2.100
1.930
1.960
163,185
-0.15(-7.11%)
Dec 04, 2018
2.010
2.130
1.940
2.110
137,100
+0.08(+3.94%)
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
.