Profire Energy, Inc. Historical Stock Prices

PFIE 
$1.08
*  
unch
unch
Get PFIE Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading PFIE now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    PFIE Pre-Market
 
 
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 03-MAY-2015 TO 03-AUG-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  1.05  1.10  1.05  1.08 50,320
08/03/2015 1.05 1.1 1.05 1.08 50,320
07/31/2015 1.092 1.12 1.08 1.08 39,623
07/30/2015 1.09 1.14 1.08 1.09 81,971
07/29/2015 1.08 1.09 1.0655 1.085 11,193
07/28/2015 1.11 1.11 1.05 1.07 46,621
07/27/2015 1.06 1.12 1.05 1.07 25,554
07/24/2015 1.03 1.11 1.03 1.05 68,100
07/23/2015 1.06 1.093 1.03 1.04 99,930
07/22/2015 1.08 1.14 1.06 1.08 52,589
07/21/2015 1.13 1.13 1.08 1.12 65,680
07/20/2015 1.05 1.13 1.05 1.12 101,081
07/17/2015 1.11 1.13 1.05 1.08 106,768
07/16/2015 1.13 1.14 1.1 1.12 74,579
07/15/2015 1.12 1.13 1.12 1.12 40,757
07/14/2015 1.12 1.14 1.1001 1.12 42,434
07/13/2015 1.13 1.15 1.07 1.11 83,829
07/10/2015 1.12 1.14 1.08 1.125 53,363
07/09/2015 1.08 1.15 1.08 1.13 64,282
07/08/2015 1.14 1.15 1.08 1.08 48,559
07/07/2015 1.16 1.1603 1.08 1.14 93,607
07/06/2015 1.12 1.17 1.11 1.17 114,343
07/02/2015 1.1 1.16 1.06 1.12 143,471
07/01/2015 1.12 1.16 1.11 1.11 78,226
06/30/2015 1.2 1.21 1.11 1.12 111,387
06/29/2015 1.15 1.2 1.11 1.18 244,794
06/26/2015 1.11 1.2 1.1084 1.15 2,075,540
06/25/2015 1.13 1.14 1.09 1.1 76,190
06/24/2015 1.14 1.15 1.11 1.12 114,290
06/23/2015 1.03 1.11 1.03 1.11 183,284
06/22/2015 1.06 1.09 1.02 1.06 168,158
06/19/2015 1.14 1.14 1.05 1.09 393,259
06/18/2015 1.21 1.21 1.15 1.16 107,077
06/17/2015 1.18 1.2499 1.18 1.22 226,748
06/16/2015 1.15 1.26 1.0554 1.23 518,196
06/15/2015 1.29 1.38 1.25 1.3 266,585
06/12/2015 1.24 1.3 1.23 1.27 162,057
06/11/2015 1.34 1.34 1.22 1.24 144,056
06/10/2015 1.3 1.33 1.29 1.32 119,737
06/09/2015 1.32 1.37 1.29 1.29 96,596
06/08/2015 1.37 1.39 1.3 1.31 143,203
06/05/2015 1.37 1.38 1.33 1.37 83,078
06/04/2015 1.38 1.4132 1.35 1.37 192,487
06/03/2015 1.39 1.39 1.29 1.36 76,491
06/02/2015 1.35 1.36 1.27 1.33 179,732
06/01/2015 1.4 1.41 1.35 1.36 66,944
05/29/2015 1.49 1.49 1.35 1.38 272,326
05/28/2015 1.57 1.62 1.466 1.47 292,533
05/27/2015 1.58 1.619 1.57 1.58 56,822
05/26/2015 1.62 1.62 1.58 1.59 73,241
05/22/2015 1.58 1.65 1.57 1.61 133,797
05/21/2015 1.57 1.62 1.57 1.61 66,381
05/20/2015 1.65 1.65 1.56 1.58 62,573
05/19/2015 1.61 1.64 1.595 1.64 76,480
05/18/2015 1.5 1.65 1.5 1.64 133,223
05/15/2015 1.63 1.63 1.57 1.63 68,559
05/14/2015 1.62 1.64 1.59 1.63 63,801
05/13/2015 1.56 1.63 1.55 1.62 64,493
05/12/2015 1.53 1.57 1.47 1.56 45,200
05/11/2015 1.5 1.54 1.468 1.51 237,440
05/08/2015 1.52 1.55 1.5 1.53 101,357
05/07/2015 1.55 1.58 1.5 1.53 128,751
05/06/2015 1.6 1.6 1.55 1.56 82,709
05/05/2015 1.6 1.6201 1.57 1.59 62,831
05/04/2015 1.67 1.67 1.58 1.59 94,758
*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?