Singapore markets open in 14 minutes

Profire Energy, Inc. (PFIE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.5200-0.0100 (-0.65%)
At close: 04:00PM EDT
1.4919 -0.03 (-1.85%)
After hours: 05:12PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.53001.55101.47001.52001.5200194,000
23 May 20241.45001.60001.45001.53001.5300424,900
22 May 20241.43001.44001.38001.43501.4350205,200
21 May 20241.41001.45001.41001.43001.4300117,700
20 May 20241.40001.44001.34001.41001.4100417,100
17 May 20241.45001.48001.38001.38001.3800277,200
16 May 20241.43001.44001.40001.42001.4200144,700
15 May 20241.39001.43001.37101.40501.4050271,400
14 May 20241.40001.42001.34001.37001.3700528,900
13 May 20241.48001.49501.40001.40001.4000470,500
10 May 20241.53001.55001.45001.48001.4800452,600
09 May 20241.80001.82001.33001.54501.54501,042,300
08 May 20241.89001.93001.87001.91501.9150199,000
07 May 20241.90001.98001.82001.83001.8300304,100
06 May 20241.81001.96501.80001.90001.9000260,400
03 May 20241.80001.81001.77001.78001.7800144,500
02 May 20241.78001.84001.77001.80001.800097,500
01 May 20241.80001.83001.78001.80001.8000105,400
30 Apr 20241.83001.83001.78001.81001.810082,600
29 Apr 20241.77001.83001.77001.81001.8100146,700
26 Apr 20241.84001.85001.79001.79001.790071,600
25 Apr 20241.82001.85001.74001.80001.8000182,700
24 Apr 20241.87001.92001.85001.85001.850072,200
23 Apr 20241.77001.89001.77001.87001.8700125,900
22 Apr 20241.78001.82001.74501.76001.760099,400
19 Apr 20241.84001.89001.74001.76001.7600214,200
18 Apr 20241.77001.92001.75501.85001.8500201,600
17 Apr 20241.81001.81001.73001.74001.7400106,300
16 Apr 20241.87001.87001.77001.80001.800096,500
15 Apr 20241.88001.92001.84001.86001.8600160,100
12 Apr 20241.92001.94001.83001.85001.8500126,200
11 Apr 20241.90002.00001.83001.86001.8600292,800
10 Apr 20241.84001.87001.75001.87001.8700173,700
09 Apr 20241.85001.86001.78001.84001.8400104,300
08 Apr 20241.80001.85001.70001.85001.8500232,500
05 Apr 20241.84001.87001.76001.82001.8200172,200
04 Apr 20241.94001.96001.83001.85001.8500108,000
03 Apr 20241.87001.95001.87001.95001.9500137,900
02 Apr 20241.86001.89001.76501.88001.8800126,400
01 Apr 20241.88001.88001.72001.86001.8600272,000
28 Mar 20241.92001.97001.82001.85001.8500233,300
27 Mar 20241.96001.97001.86001.91001.9100126,400
26 Mar 20242.00002.00001.88001.96001.9600190,600
25 Mar 20241.88001.99001.88001.98001.9800190,800
22 Mar 20241.93001.94001.79001.87001.8700244,900
21 Mar 20241.74001.94501.74001.90001.9000428,300
20 Mar 20241.80001.82001.72001.76001.7600163,000
19 Mar 20241.88001.88001.75001.80001.8000330,900
18 Mar 20241.70001.84001.69001.80001.8000212,900
15 Mar 20241.75001.76001.64901.66001.6600239,600
14 Mar 20241.77001.79001.60001.75001.7500551,900
13 Mar 20241.62001.71001.60001.68001.6800411,900
12 Mar 20241.46001.61001.40501.60001.6000357,100
11 Mar 20241.46001.46001.40001.43001.4300118,600
08 Mar 20241.40001.42001.35001.38001.3800127,500
07 Mar 20241.44001.47901.40001.42001.4200130,900
06 Mar 20241.51001.51001.44001.44001.4400117,000
05 Mar 20241.49001.51001.47001.48001.4800156,500
04 Mar 20241.50001.54001.47001.48501.4850198,500
01 Mar 20241.48001.51001.47501.48001.4800102,400
29 Feb 20241.48001.50001.46001.48001.480052,500
28 Feb 20241.45001.51001.43001.45001.4500127,800
27 Feb 20241.46001.47001.43001.44001.4400116,100
26 Feb 20241.43001.45001.42001.45001.450084,000
23 Feb 20241.47001.47001.43001.43001.430079,300
22 Feb 20241.45001.48001.43001.47001.4700166,000
21 Feb 20241.52001.52001.46001.48001.4800110,700
20 Feb 20241.44001.53001.42001.53001.5300202,000
16 Feb 20241.42001.45901.38001.44001.4400132,300
15 Feb 20241.39001.43001.35501.43001.4300168,800
14 Feb 20241.39001.41001.36001.38001.3800137,100
13 Feb 20241.36001.42001.35001.38001.3800233,600
12 Feb 20241.44001.48001.39001.41001.4100413,500
09 Feb 20241.47001.47001.42001.46001.4600194,100
08 Feb 20241.46001.48001.45501.46001.460089,200
07 Feb 20241.52001.52001.45001.47001.4700202,900
06 Feb 20241.50001.53001.46001.49001.4900166,800
05 Feb 20241.53001.55001.47001.49001.4900147,900
02 Feb 20241.58001.58001.53001.56001.560086,300
01 Feb 20241.54001.59001.52001.58001.5800163,200
31 Jan 20241.57001.60001.52001.54001.5400112,400
30 Jan 20241.58001.60501.56001.59001.590082,700
29 Jan 20241.56001.61001.55001.59001.5900202,200
26 Jan 20241.59001.62001.57001.60001.6000133,600
25 Jan 20241.60001.62001.55001.58001.5800103,300
24 Jan 20241.59001.63001.58001.60001.6000135,400
23 Jan 20241.54001.59901.53101.57001.5700167,300
22 Jan 20241.50001.56001.49001.53001.5300209,900
19 Jan 20241.50001.52001.42001.52001.5200289,200
18 Jan 20241.55001.55001.46501.50001.5000149,400
17 Jan 20241.56001.56001.51001.53001.5300112,300
16 Jan 20241.54001.58001.53001.54001.5400230,800
12 Jan 20241.59001.62901.54001.55001.5500198,800
11 Jan 20241.58001.60001.53001.58001.5800199,200
10 Jan 20241.54001.60001.54001.57001.5700160,600
09 Jan 20241.53001.61001.53001.55001.5500336,800
08 Jan 20241.67001.68001.58001.63001.6300252,700
05 Jan 20241.76001.76001.67001.67001.6700136,900
04 Jan 20241.77001.85001.73001.74001.7400174,100
03 Jan 20241.76001.80001.73001.77001.7700212,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...