Quantcast

Profire Energy, Inc. Common Stock Historical Stock Prices

PFIE 
$1.56
*  
0.06
4%
Get PFIE Alerts
*Delayed - data as of Jun. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 24-JUN-2018 TO 24-JUN-2019

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 1.51 1.57 1.49 1.56 158,198
06/24/2019 1.47 1.53 1.47 1.5 114,560
06/21/2019 1.46 1.51 1.45 1.46 386,664
06/20/2019 1.44 1.55 1.44 1.45 286,127
06/19/2019 1.47 1.4707 1.37 1.42 186,315
06/18/2019 1.39 1.45 1.38 1.4 108,571
06/17/2019 1.38 1.4 1.345 1.38 135,429
06/14/2019 1.43 1.45 1.3266 1.38 70,849
06/13/2019 1.38 1.45 1.3 1.43 157,957
06/12/2019 1.42 1.43 1.345 1.37 134,624
06/11/2019 1.4 1.42 1.36 1.37 84,098
06/10/2019 1.41 1.46 1.35 1.4 138,087
06/07/2019 1.39 1.44 1.33 1.41 159,932
06/06/2019 1.49 1.51 1.37 1.38 141,111
06/05/2019 1.5 1.51 1.45 1.5 131,103
06/04/2019 1.51 1.52 1.49 1.51 88,752
06/03/2019 1.5 1.51 1.48 1.51 63,876
05/31/2019 1.5 1.51 1.48 1.5 87,896
05/30/2019 1.513 1.52 1.49 1.51 70,912
05/29/2019 1.48 1.53 1.47 1.52 90,691
05/28/2019 1.53 1.53 1.49 1.49 63,885
05/24/2019 1.52 1.57 1.49 1.51 152,694
05/23/2019 1.5 1.55 1.49 1.5 139,045
05/22/2019 1.5 1.52 1.49 1.52 29,897
05/21/2019 1.52 1.52 1.48 1.52 65,365
05/20/2019 1.5 1.53 1.48 1.51 58,079
05/17/2019 1.59 1.59 1.5 1.51 67,131
05/16/2019 1.56 1.6 1.559 1.6 38,849
05/15/2019 1.6 1.6 1.52 1.56 49,143
05/14/2019 1.51 1.62 1.5 1.61 136,582
05/13/2019 1.52 1.58 1.51 1.51 69,890
05/10/2019 1.52 1.55 1.52 1.53 32,760
05/09/2019 1.5 1.55 1.45 1.52 241,351
05/08/2019 1.53 1.57 1.47 1.48 148,040
05/07/2019 1.52 1.56 1.49 1.52 109,828
05/06/2019 1.6 1.6101 1.52 1.52 108,435
05/03/2019 1.56 1.62 1.56 1.6 48,585
05/02/2019 1.57 1.5881 1.52 1.55 149,652
05/01/2019 1.58 1.61 1.56 1.57 120,608
04/30/2019 1.57 1.6561 1.545 1.58 108,964
04/29/2019 1.65 1.65 1.53 1.55 166,065
04/26/2019 1.66 1.78 1.64 1.65 118,149
04/25/2019 1.7 1.7 1.64 1.65 241,961
04/24/2019 1.77 1.77 1.7 1.71 68,048
04/23/2019 1.75 1.8 1.75 1.78 62,676
04/22/2019 1.73 1.77 1.73 1.75 55,351
04/18/2019 1.75 1.8 1.685 1.71 128,731
04/17/2019 1.83 1.8427 1.75 1.75 155,745
04/16/2019 1.82 1.86 1.81 1.81 115,295
04/15/2019 1.85 1.875 1.82 1.82 151,142
04/12/2019 1.85 1.879 1.82 1.85 133,658
04/11/2019 1.85 1.86 1.82 1.84 66,245
04/10/2019 1.81 1.865 1.8 1.85 144,343
04/09/2019 1.8 1.83 1.8 1.81 174,768
04/08/2019 1.85 1.87 1.82 1.83 79,531
04/05/2019 1.8 1.87 1.8 1.85 127,282
04/04/2019 1.8 1.83 1.8 1.81 107,470
04/03/2019 1.81 1.83 1.79 1.81 173,684
04/02/2019 1.81 1.82 1.8 1.8 220,879
04/01/2019 1.8 1.83 1.76 1.81 251,365
03/29/2019 1.79 1.8191 1.7801 1.79 111,889
03/28/2019 1.78 1.8 1.7682 1.78 74,659
03/27/2019 1.81 1.83 1.78 1.78 80,770
03/26/2019 1.81 1.84 1.78 1.8 138,480
03/25/2019 1.84 1.84 1.75 1.8 88,868
03/22/2019 1.89 1.89 1.83 1.84 103,453
03/21/2019 1.81 1.91 1.81 1.89 370,015
03/20/2019 1.83 1.8699 1.8 1.82 59,472
03/19/2019 1.82 1.84 1.78 1.84 136,945
03/18/2019 1.84 1.85 1.77 1.82 113,156
03/15/2019 1.75 1.83 1.75 1.83 267,812
03/14/2019 1.73 1.77 1.72 1.76 425,615
03/13/2019 1.74 1.74 1.68 1.74 229,904
03/12/2019 1.72 1.74 1.67 1.73 191,763
03/11/2019 1.66 1.76 1.6577 1.73 175,185
03/08/2019 1.71 1.72 1.62 1.7 200,238
03/07/2019 1.83 1.83 1.52 1.74 778,595
03/06/2019 1.77 1.83 1.75 1.82 178,465
03/05/2019 1.76 1.84 1.75 1.76 260,716
03/04/2019 1.78 1.81 1.75 1.75 107,112
03/01/2019 1.88 1.9 1.78 1.78 250,763
02/28/2019 1.87 1.89 1.805 1.87 166,723
02/27/2019 1.86 1.89 1.85 1.86 80,128
02/26/2019 1.85 1.87 1.825 1.86 101,956
02/25/2019 1.81 1.87 1.76 1.86 202,914
02/22/2019 1.79 1.83 1.77 1.8 157,787
02/21/2019 1.79 1.81 1.77 1.77 89,461
02/20/2019 1.81 1.8165 1.78 1.79 100,045
02/19/2019 1.79 1.81 1.77 1.81 126,844
02/15/2019 1.73 1.78 1.73 1.77 105,522
02/14/2019 1.7 1.75 1.7 1.73 65,872
02/13/2019 1.68 1.75 1.68 1.71 154,997
02/12/2019 1.71 1.73 1.66 1.67 159,458
02/11/2019 1.61 1.7 1.605 1.69 140,748
02/08/2019 1.66 1.66 1.63 1.64 64,837
02/07/2019 1.7 1.74 1.63 1.65 144,209
02/06/2019 1.64 1.72 1.61 1.7 543,303
02/05/2019 1.59 1.67 1.59 1.64 209,378
02/04/2019 1.69 1.69 1.58 1.58 400,867
02/01/2019 1.69 1.69 1.64 1.68 219,684
01/31/2019 1.73 1.74 1.66 1.67 135,959
01/30/2019 1.73 1.76 1.695 1.71 204,170
01/29/2019 1.7 1.75 1.65 1.72 207,400
01/28/2019 1.8 1.81 1.65 1.69 216,351
01/25/2019 1.79 1.86 1.79 1.81 152,091
01/24/2019 1.72 1.83 1.65 1.8 290,007
01/23/2019 1.95 2.04 1.57 1.85 1,489,651
01/22/2019 2.11 2.1232 1.88 1.93 251,113
01/18/2019 2.02 2.12 1.9989 2.11 218,668
01/17/2019 2.02 2.07 1.92 2 202,886
01/16/2019 1.86 2.05 1.86 2.02 237,619
01/15/2019 1.75 1.89 1.73 1.86 336,271
01/14/2019 1.78 1.79 1.72 1.75 144,373
01/11/2019 1.71 1.78 1.67 1.76 296,284
01/10/2019 1.76 1.8 1.71 1.71 98,693
01/09/2019 1.74 1.8 1.73 1.78 53,002
01/08/2019 1.82 1.82 1.72 1.73 105,872
01/07/2019 1.6 1.84 1.6 1.8 227,537
01/04/2019 1.63 1.69 1.61 1.61 73,681
01/03/2019 1.61 1.69 1.57 1.61 204,623
01/02/2019 1.44 1.64 1.42 1.61 402,946
12/31/2018 1.48 1.5002 1.4 1.45 538,401
12/28/2018 1.47 1.55 1.44 1.48 372,450
12/27/2018 1.39 1.5 1.39 1.47 317,514
12/26/2018 1.44 1.46 1.3631 1.44 280,832
12/24/2018 1.45 1.45 1.4 1.43 94,399
12/21/2018 1.5 1.51 1.45 1.46 273,683
12/20/2018 1.56 1.61 1.49 1.51 370,991
12/19/2018 1.63 1.71 1.52 1.59 343,336
12/18/2018 1.76 1.7776 1.62 1.65 210,781
12/17/2018 1.7 1.8475 1.66 1.75 184,108
12/14/2018 1.73 1.74 1.65 1.71 200,577
12/13/2018 1.8 1.81 1.71 1.74 142,137
12/12/2018 1.84 1.84 1.7387 1.78 191,780
12/11/2018 1.89 1.9297 1.82 1.82 130,479
12/10/2018 1.96 1.98 1.82 1.86 284,944
12/07/2018 1.98 2.09 1.95 1.95 92,909
12/06/2018 2.05 2.1 1.93 1.96 163,185
12/04/2018 2.01 2.13 1.94 2.11 137,191
12/03/2018 1.96 2.05 1.91 2.03 280,390
11/30/2018 2.02 2.06 1.88 1.96 335,850
11/29/2018 2 2.09 2 2.03 225,910
11/28/2018 2.01 2.09 1.96 2.01 129,425
11/27/2018 1.74 2.1 1.6382 2.01 163,416
11/26/2018 2.19 2.2 2.07 2.1 130,187
11/23/2018 2.12 2.19 2.12 2.17 20,103
11/21/2018 2.14 2.18 2.14 2.15 80,977
11/20/2018 2.26 2.2636 2.05 2.14 165,011
11/19/2018 2.3 2.36 2.25 2.29 78,913
11/16/2018 2.29 2.32 2.26 2.3 92,689
11/15/2018 2.25 2.34 2.25 2.29 113,657
11/14/2018 2.37 2.3919 2.25 2.25 148,090
11/13/2018 2.3 2.41 2.2568 2.36 174,514
11/12/2018 2.5 2.5 2.28 2.31 156,883
11/09/2018 2.54 2.54 2.41 2.45 102,827
11/08/2018 2.5 2.66 2.5 2.56 187,032
11/07/2018 2.52 2.66 2.45 2.46 197,309
11/06/2018 2.4 2.52 2.37 2.5 143,330
11/05/2018 2.25 2.43 2.25 2.38 154,509
11/02/2018 2.32 2.39 2.221 2.25 168,510
11/01/2018 2.25 2.3573 2.2 2.32 262,629
10/31/2018 2.43 2.4488 2.16 2.28 651,880
10/30/2018 2.52 2.6 2.41 2.43 212,574
10/29/2018 2.64 2.66 2.4933 2.52 135,654
10/26/2018 2.64 2.77 2.51 2.63 158,734
10/25/2018 2.48 2.65 2.42 2.64 203,438
10/24/2018 2.58 2.7 2.45 2.46 159,487
10/23/2018 2.89 2.93 2.4801 2.59 443,774
10/22/2018 2.94 2.9555 2.88 2.94 176,030
10/19/2018 2.94 3.035 2.9 2.92 268,078
10/18/2018 2.98 3.06 2.92 2.94 102,745
10/17/2018 3.02 3.04 2.97 3 54,749
10/16/2018 3.01 3.09 2.91 3.03 208,152
10/15/2018 2.94 3.05 2.91 3.01 130,160
10/12/2018 2.96 3.02 2.92 2.94 154,602
10/11/2018 2.98 3.07 2.8428 2.93 153,481
10/10/2018 3.25 3.26 2.93 2.99 373,373
10/09/2018 3.28 3.38 3.21 3.23 266,211
10/08/2018 3.13 3.33 3.07 3.31 135,004
10/05/2018 3.27 3.27 3.1 3.14 152,532
10/04/2018 3.27 3.27 3.17 3.27 112,842
10/03/2018 3.33 3.33 3.25 3.28 93,560
10/02/2018 3.38 3.38 3.27 3.33 107,386
10/01/2018 3.19 3.37 3.16 3.37 155,943
09/28/2018 3.19 3.27 3.17 3.19 187,831
09/27/2018 3.27 3.4072 3.19 3.19 325,536
09/26/2018 3.26 3.64 3.2301 3.25 535,898
09/25/2018 3.3 3.34 3.25 3.26 141,305
09/24/2018 3.25 3.37 3.25 3.28 166,529
09/21/2018 3.23 3.28 3.23 3.25 158,380
09/20/2018 3.29 3.33 3.21 3.23 161,755
09/19/2018 3.2 3.28 3.15 3.25 252,009
09/18/2018 3.22 3.29 3.15 3.19 173,810
09/17/2018 3.05 3.19 3.05 3.19 188,186
09/14/2018 3.07 3.17 3.06 3.06 172,343
09/13/2018 3.12 3.12 3.01 3.06 110,305
09/12/2018 2.96 3.13 2.91 3.11 264,707
09/11/2018 2.92 3 2.9 2.96 155,548
09/10/2018 2.9 2.98 2.9 2.93 180,698
09/07/2018 2.9 2.93 2.89 2.92 279,748
09/06/2018 2.9 2.98 2.9 2.9 217,517
09/05/2018 2.83 2.94 2.7711 2.91 181,152
09/04/2018 2.85 2.89 2.79 2.84 174,787
08/31/2018 2.78 2.86 2.76 2.85 160,698
08/30/2018 2.89 2.89 2.78 2.79 149,643
08/29/2018 2.77 2.92 2.77 2.89 290,000
08/28/2018 2.71 2.79 2.71 2.76 104,966
08/27/2018 2.61 2.75 2.6 2.7 211,481
08/24/2018 2.76 2.8 2.59 2.63 717,934
08/23/2018 2.7 2.75 2.655 2.75 137,801
08/22/2018 2.76 2.8 2.68 2.7 251,655
08/21/2018 2.7 2.82 2.649 2.75 136,248
08/20/2018 2.67 2.72 2.63 2.7 251,632
08/17/2018 2.65 2.72 2.5312 2.7 286,420
08/16/2018 2.53 2.69 2.4789 2.65 455,910
08/15/2018 2.47 2.58 2.37 2.55 404,699
08/14/2018 2.6 2.72 2.46 2.5 827,059
08/13/2018 2.93 2.968 2.61 2.63 727,344
08/10/2018 3.25 3.3 2.9 2.93 637,467
08/09/2018 3.36 3.48 3.25 3.27 601,808
08/08/2018 3.4 3.4319 3.3 3.41 263,547
08/07/2018 3.62 3.73 3.43 3.44 286,970
08/06/2018 3.6 3.741 3.57 3.59 483,992
08/03/2018 3.35 3.56 3.27 3.55 403,274
08/02/2018 3.48 3.54 3.3 3.36 278,337
08/01/2018 3.47 3.639 3.4 3.49 244,489
07/31/2018 3.39 3.53 3.38 3.48 195,156
07/30/2018 3.4 3.57 3.38 3.4 313,092
07/27/2018 3.41 3.45 3.28 3.39 372,108
07/26/2018 3.38 3.48 3.37 3.4 316,365
07/25/2018 3.41 3.44 3.37 3.41 180,639
07/24/2018 3.37 3.44 3.3601 3.4 221,734
07/23/2018 3.52 3.56 3.35 3.36 319,239
07/20/2018 3.46 3.545 3.4201 3.53 240,055
07/19/2018 3.36 3.49 3.3501 3.47 281,257
07/18/2018 3.37 3.42 3.26 3.38 366,765
07/17/2018 3.51 3.56 3.34 3.37 400,091
07/16/2018 3.66 3.695 3.5 3.53 690,589
07/13/2018 3.69 3.78 3.64 3.7 970,149
07/12/2018 3.78 3.78 3.602 3.7 841,698
07/11/2018 3.74 3.8 3.5738 3.75 670,598
07/10/2018 3.75 3.8594 3.74 3.78 576,820
07/09/2018 3.51 3.83 3.51 3.76 756,306
07/06/2018 3.47 3.61 3.46 3.53 540,801
07/05/2018 3.4 3.523 3.4 3.49 551,370
07/03/2018 3.6 3.68 3.35 3.4 703,651
07/02/2018 3.39 3.66 3.15 3.58 1,542,641
06/29/2018 3.5 3.79 3.26 3.38 4,666,955
06/28/2018 4.4 4.45 3.74 3.8 3,624,807
06/27/2018 4.7 4.769 4.5 4.6 1,482,943
06/26/2018 4.7 4.84 4.55 4.71 1,198,100
06/25/2018 4.66 5.05 4.66 4.74 1,183,394
*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?



Smart Portfolio