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 (%)
Jul 31, 2019
1.450
1.500
1.450
1.460
57,104
+0.02(+1.39%)
Jul 30, 2019
1.410
1.460
1.407
1.440
54,334
+0.03(+2.13%)
Jul 29, 2019
1.410
1.430
1.390
1.410
57,266
+0.00(+0.00%)
Jul 26, 2019
1.420
1.440
1.400
1.410
31,900
-0.01(-0.70%)
Jul 25, 2019
1.440
1.450
1.410
1.420
35,758
-0.03(-2.07%)
Jul 24, 2019
1.410
1.470
1.400
1.450
47,541
+0.07(+5.07%)
Jul 23, 2019
1.460
1.460
1.380
1.380
213,234
-0.10(-6.76%)
Jul 22, 2019
1.500
1.520
1.460
1.480
36,860
-0.02(-1.33%)
Jul 19, 2019
1.420
1.500
1.393
1.500
35,000
+0.07(+4.90%)
Jul 18, 2019
1.430
1.440
1.390
1.430
96,935
+0.02(+1.42%)
Jul 17, 2019
1.460
1.490
1.410
1.410
110,245
-0.06(-4.08%)
Jul 16, 2019
1.510
1.550
1.450
1.470
86,020
-0.03(-2.00%)
Jul 15, 2019
1.570
1.600
1.500
1.500
84,475
-0.08(-5.06%)
Jul 12, 2019
1.600
1.630
1.580
1.580
57,900
-0.01(-0.63%)
Jul 11, 2019
1.640
1.640
1.590
1.590
31,965
-0.03(-1.85%)
Jul 10, 2019
1.610
1.640
1.580
1.620
50,412
+0.02(+1.25%)
Jul 09, 2019
1.650
1.670
1.580
1.600
102,442
-0.04(-2.44%)
Jul 08, 2019
1.630
1.720
1.630
1.640
267,647
+0.02(+1.23%)
Jul 05, 2019
1.580
1.680
1.550
1.620
129,000
+0.02(+1.25%)
Jul 03, 2019
1.600
1.600
1.550
1.600
69,900
+0.00(+0.00%)
Jul 02, 2019
1.600
1.660
1.570
1.600
120,254
+0.01(+0.63%)
Jul 01, 2019
1.510
1.670
1.510
1.590
221,530
+0.08(+5.30%)
Jun 28, 2019
1.510
1.570
1.380
1.510
2,718,600
+0.00(+0.00%)
Jun 27, 2019
1.610
1.640
1.495
1.510
172,501
-0.09(-5.63%)
Jun 26, 2019
1.560
1.620
1.553
1.600
397,840
+0.04(+2.56%)
Jun 25, 2019
1.510
1.570
1.490
1.560
158,198
+0.06(+4.00%)
Jun 24, 2019
1.470
1.530
1.470
1.500
114,560
+0.04(+2.74%)
Jun 21, 2019
1.460
1.510
1.450
1.460
386,600
+0.01(+0.69%)
Jun 20, 2019
1.440
1.550
1.440
1.450
286,127
+0.03(+2.11%)
Jun 19, 2019
1.470
1.470
1.370
1.420
186,315
+0.02(+1.43%)
Jun 18, 2019
1.390
1.450
1.380
1.400
108,571
+0.02(+1.45%)
Jun 17, 2019
1.380
1.400
1.345
1.380
135,429
+0.00(+0.00%)
Jun 14, 2019
1.430
1.450
1.327
1.380
70,800
-0.05(-3.50%)
Jun 13, 2019
1.380
1.450
1.300
1.430
157,957
+0.06(+4.38%)
Jun 12, 2019
1.420
1.430
1.345
1.370
134,624
+0.00(+0.00%)
Jun 11, 2019
1.400
1.420
1.360
1.370
84,098
-0.03(-2.14%)
Jun 10, 2019
1.410
1.460
1.350
1.400
138,087
-0.01(-0.71%)
Jun 07, 2019
1.390
1.440
1.330
1.410
159,900
+0.03(+2.17%)
Jun 06, 2019
1.490
1.510
1.370
1.380
141,111
-0.12(-8.00%)
Jun 05, 2019
1.500
1.510
1.450
1.500
131,103
-0.01(-0.66%)
Jun 04, 2019
1.510
1.520
1.490
1.510
88,752
+0.00(+0.00%)
Jun 03, 2019
1.500
1.510
1.480
1.510
63,876
+0.01(+0.67%)
May 31, 2019
1.500
1.510
1.480
1.500
87,800
-0.01(-0.66%)
May 30, 2019
1.510
1.520
1.490
1.510
70,912
-0.01(-0.66%)
May 29, 2019
1.480
1.530
1.470
1.520
90,691
+0.03(+2.01%)
May 28, 2019
1.530
1.530
1.490
1.490
63,885
-0.02(-1.32%)
May 24, 2019
1.520
1.570
1.490
1.510
152,600
+0.01(+0.67%)
May 23, 2019
1.500
1.550
1.490
1.500
139,045
-0.02(-1.32%)
May 22, 2019
1.500
1.520
1.490
1.520
29,897
+0.00(+0.00%)
May 21, 2019
1.520
1.520
1.480
1.520
65,365
+0.01(+0.66%)
May 20, 2019
1.500
1.530
1.480
1.510
58,079
+0.00(+0.00%)
May 17, 2019
1.590
1.590
1.500
1.510
67,100
-0.09(-5.63%)
May 16, 2019
1.560
1.600
1.560
1.600
38,849
+0.04(+2.56%)
May 15, 2019
1.600
1.600
1.520
1.560
49,143
-0.05(-3.11%)
May 14, 2019
1.510
1.620
1.500
1.610
136,582
+0.10(+6.62%)
May 13, 2019
1.520
1.580
1.510
1.510
69,890
-0.02(-1.31%)
May 10, 2019
1.520
1.550
1.520
1.530
32,700
+0.01(+0.66%)
May 09, 2019
1.500
1.550
1.450
1.520
241,351
+0.04(+2.70%)
May 08, 2019
1.530
1.570
1.470
1.480
148,040
-0.04(-2.63%)
May 07, 2019
1.520
1.560
1.490
1.520
109,828
+0.00(+0.00%)
May 06, 2019
1.600
1.610
1.520
1.520
108,435
-0.08(-5.00%)
May 03, 2019
1.560
1.620
1.560
1.600
48,500
+0.05(+3.23%)
May 02, 2019
1.570
1.588
1.520
1.550
149,652
-0.02(-1.27%)
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
.