Profire Energy, Inc. Historical Stock Prices

PFIE 
$1.38
*  
0.02
1.47%
Get PFIE Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading PFIE now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.38  1.42  1.35  1.38 193,849
03/27/2015 1.4 1.409 1.32 1.36 142,311
03/26/2015 1.41 1.4855 1.37 1.4 232,502
03/25/2015 1.43 1.53 1.348 1.41 635,228
03/24/2015 1.28 1.4402 1.22 1.39 1,433,857
03/23/2015 1.3 1.37 1.264 1.29 134,139
03/20/2015 1.34 1.41 1.25 1.3 243,027
03/19/2015 1.37 1.38 1.31 1.34 202,257
03/18/2015 1.42 1.42 1.3383 1.35 382,068
03/17/2015 1.46 1.4999 1.36 1.42 264,160
03/16/2015 1.8 1.801 1.36 1.46 666,285
03/13/2015 1.83 1.8876 1.77 1.8 181,300
03/12/2015 1.9 1.9499 1.8 1.83 80,622
03/11/2015 1.99 2.0465 1.84 1.9 152,492
03/10/2015 2.03 2.1 1.98 1.99 347,618
03/09/2015 2.15 2.15 1.97 2.09 101,561
03/06/2015 2.15 2.17 2.1 2.12 48,558
03/05/2015 2.13 2.17 2.13 2.14 67,685
03/04/2015 2.18 2.18 2.11 2.14 43,907
03/03/2015 2.12 2.18 2.087 2.16 82,594
03/02/2015 2.07 2.12 2.05 2.12 119,738
02/27/2015 2.03 2.11 1.97 2.11 260,708
02/26/2015 2.08 2.08 1.95 2.04 142,810
02/25/2015 2.08 2.11 2.07 2.08 37,689
02/24/2015 2.09 2.14 2.08 2.1 53,889
02/23/2015 2.2 2.2 2.06 2.09 95,335
02/20/2015 2.31 2.31 2.15 2.2 90,777
02/19/2015 2.31 2.31 2.1 2.29 270,952
02/18/2015 2.41 2.43 2.2501 2.31 149,412
02/17/2015 2.61 2.61 2.39 2.43 117,864
02/13/2015 2.62 2.66 2.2 2.6 471,312
02/12/2015 2.55 2.76 2.55 2.66 133,810
02/11/2015 2.75 2.79 2.57 2.59 139,752
02/10/2015 2.92 2.9599 2.5706 2.79 140,603
02/09/2015 2.82 2.95 2.74 2.9 208,831
02/06/2015 2.72 2.89 2.69 2.79 575,430
02/05/2015 2.59 2.75 2.56 2.74 148,310
02/04/2015 2.55 2.672 2.5 2.59 142,488
02/03/2015 2.4 2.6718 2.35 2.65 254,163
02/02/2015 2.29 2.42 2.21 2.35 129,237
01/30/2015 2.28 2.31 2.21 2.28 52,720
01/29/2015 2.34 2.34 2.25 2.32 98,062
01/28/2015 2.43 2.43 2.33 2.35 133,002
01/27/2015 2.4 2.43 2.35 2.43 103,157
01/26/2015 2.44 2.5 2.37 2.41 58,046
01/23/2015 2.5 2.5 2.39 2.46 38,958
01/22/2015 2.51 2.54 2.415 2.5 81,331
01/21/2015 2.45 2.54 2.42 2.52 99,307
01/20/2015 2.52 2.52 2.3724 2.45 369,894
01/16/2015 2.39 2.53 2.37 2.51 129,409
01/15/2015 2.47 2.4799 2.36 2.39 92,334
01/14/2015 2.3 2.468 2.3 2.41 230,102
01/13/2015 2.29 2.37 2.25 2.34 576,325
01/12/2015 2.25 2.34 2.17 2.34 81,922
01/09/2015 2.26 2.39 2.23 2.25 90,072
01/08/2015 2.24 2.32 2.21 2.26 103,799
01/07/2015 2.13 2.27 2.1201 2.25 277,101
01/06/2015 2.33 2.33 2.08 2.16 187,842
01/05/2015 2.48 2.48 2.2601 2.31 174,471
01/02/2015 2.34 2.48 2.28 2.48 144,374
12/31/2014 2.2 2.29 2.08 2.28 451,055
12/30/2014 2.32 2.32 2.2 2.2 338,230
12/29/2014 2.38 2.46 2.33 2.35 175,749
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?