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
)
1.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 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%)
May 01, 2019
1.580
1.610
1.560
1.570
120,608
-0.01(-0.63%)
Apr 30, 2019
1.570
1.656
1.545
1.580
108,964
+0.03(+1.94%)
Apr 29, 2019
1.650
1.650
1.530
1.550
166,065
-0.10(-6.06%)
Apr 26, 2019
1.660
1.780
1.640
1.650
118,900
+0.00(+0.00%)
Apr 25, 2019
1.700
1.700
1.640
1.650
241,961
-0.06(-3.51%)
Apr 24, 2019
1.770
1.770
1.700
1.710
68,048
-0.07(-3.93%)
Apr 23, 2019
1.750
1.800
1.750
1.780
62,676
+0.03(+1.71%)
Apr 22, 2019
1.730
1.770
1.730
1.750
55,351
+0.04(+2.34%)
Apr 18, 2019
1.750
1.800
1.685
1.710
128,700
-0.04(-2.29%)
Apr 17, 2019
1.830
1.843
1.750
1.750
155,745
-0.06(-3.31%)
Apr 16, 2019
1.820
1.860
1.810
1.810
115,295
-0.01(-0.55%)
Apr 15, 2019
1.850
1.875
1.820
1.820
151,142
-0.03(-1.62%)
Apr 12, 2019
1.850
1.879
1.820
1.850
133,600
+0.01(+0.54%)
Apr 11, 2019
1.850
1.860
1.820
1.840
66,245
-0.01(-0.54%)
Apr 10, 2019
1.810
1.865
1.800
1.850
144,343
+0.04(+2.21%)
Apr 09, 2019
1.800
1.830
1.800
1.810
174,768
-0.02(-1.09%)
Apr 08, 2019
1.850
1.870
1.820
1.830
79,531
-0.02(-1.08%)
Apr 05, 2019
1.800
1.870
1.800
1.850
128,500
+0.04(+2.21%)
Apr 04, 2019
1.800
1.830
1.800
1.810
107,470
+0.00(+0.00%)
Apr 03, 2019
1.810
1.830
1.790
1.810
173,684
+0.01(+0.56%)
Apr 02, 2019
1.810
1.820
1.800
1.800
220,879
-0.01(-0.55%)
Apr 01, 2019
1.800
1.830
1.760
1.810
251,365
+0.02(+1.12%)
Mar 29, 2019
1.790
1.819
1.780
1.790
111,900
+0.01(+0.56%)
Mar 28, 2019
1.780
1.800
1.768
1.780
74,659
+0.00(+0.00%)
Mar 27, 2019
1.810
1.830
1.780
1.780
80,770
-0.02(-1.11%)
Mar 26, 2019
1.810
1.840
1.780
1.800
138,480
+0.00(+0.00%)
Mar 25, 2019
1.840
1.840
1.750
1.800
88,871
-0.04(-2.17%)
Mar 22, 2019
1.890
1.890
1.830
1.840
103,400
-0.05(-2.65%)
Mar 21, 2019
1.810
1.910
1.810
1.890
370,015
+0.07(+3.85%)
Mar 20, 2019
1.830
1.870
1.800
1.820
59,472
-0.02(-1.09%)
Mar 19, 2019
1.820
1.840
1.780
1.840
136,945
+0.02(+1.10%)
Mar 18, 2019
1.840
1.850
1.770
1.820
113,156
-0.01(-0.55%)
Mar 15, 2019
1.750
1.830
1.750
1.830
267,800
+0.07(+3.98%)
Mar 14, 2019
1.730
1.770
1.720
1.760
426,144
+0.02(+1.15%)
Mar 13, 2019
1.740
1.740
1.680
1.740
229,904
+0.01(+0.58%)
Mar 12, 2019
1.720
1.740
1.670
1.730
191,763
+0.00(+0.00%)
Mar 11, 2019
1.660
1.760
1.658
1.730
175,185
+0.03(+1.76%)
Mar 08, 2019
1.710
1.720
1.620
1.700
200,200
-0.04(-2.30%)
Mar 07, 2019
1.830
1.830
1.520
1.740
779,095
-0.08(-4.40%)
Mar 06, 2019
1.770
1.830
1.750
1.820
178,921
+0.06(+3.41%)
Mar 05, 2019
1.760
1.840
1.750
1.760
260,716
+0.01(+0.57%)
Mar 04, 2019
1.780
1.810
1.750
1.750
107,112
-0.03(-1.69%)
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
.