Singapore markets open in 1 hour 41 minutes

Profire Energy, Inc. (PFIE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3400-0.0400 (-2.90%)
At close: 04:00PM EDT
1.3300 -0.01 (-0.75%)
After hours: 04:26PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20221.34001.38001.34001.34001.340093,289
17 May 20221.40001.44001.35001.38001.3800282,400
16 May 20221.30001.39001.30001.36001.360088,900
13 May 20221.27001.38101.27001.34001.340075,700
12 May 20221.31001.34001.26001.27501.275097,700
11 May 20221.32001.38001.30001.34001.3400105,300
10 May 20221.32001.33001.30001.33001.330075,400
09 May 20221.45001.46001.30001.34001.3400312,300
06 May 20221.41001.44901.41001.42501.425070,900
05 May 20221.45001.45001.40001.41001.410089,000
04 May 20221.36001.46201.33001.41001.4100655,700
03 May 20221.35001.36001.30001.33001.330062,500
02 May 20221.35001.37001.31001.34001.340023,000
29 Apr 20221.30001.37001.30001.35001.350046,600
28 Apr 20221.30001.33001.28001.31201.312035,700
27 Apr 20221.28001.31001.27501.30001.300036,300
26 Apr 20221.29101.32001.28001.32001.320035,200
25 Apr 20221.31001.32001.26001.31001.310063,500
22 Apr 20221.27001.33001.26001.30001.3000113,400
21 Apr 20221.40001.40001.30001.32001.320067,700
20 Apr 20221.39001.40001.36001.40001.4000105,400
19 Apr 20221.31001.39001.30001.36001.360034,900
18 Apr 20221.38001.40001.34001.35001.350073,400
14 Apr 20221.33001.35001.33001.35001.350021,400
13 Apr 20221.34001.36001.33001.35001.350045,500
12 Apr 20221.26001.32001.26001.31501.315060,300
11 Apr 20221.30001.30001.25001.26001.260028,100
08 Apr 20221.30001.34001.28501.30001.300098,600
07 Apr 20221.30001.33001.28001.30001.300051,300
06 Apr 20221.29001.34001.29001.29001.290054,500
05 Apr 20221.30001.34001.29001.31001.310052,700
04 Apr 20221.30001.35001.29001.29001.290073,400
01 Apr 20221.28001.35001.28001.32001.320084,100
31 Mar 20221.34001.34801.29001.30001.3000105,400
30 Mar 20221.30001.35001.30001.32001.320080,300
29 Mar 20221.29001.34001.26001.31001.310083,200
28 Mar 20221.31001.36001.28701.32001.3200127,300
25 Mar 20221.26001.39001.26001.32001.3200189,300
24 Mar 20221.27001.32001.27001.28001.280088,900
23 Mar 20221.30001.32001.28001.29001.290072,200
22 Mar 20221.31001.31001.28001.30001.300095,300
21 Mar 20221.30001.32001.28001.30001.300072,600
18 Mar 20221.30001.32001.25001.28001.2800105,700
17 Mar 20221.18001.30001.18001.28001.2800185,900
16 Mar 20221.13001.21001.13001.16001.1600147,900
15 Mar 20221.12001.17001.08001.13001.1300406,700
14 Mar 20221.24001.25001.15001.16001.1600262,000
11 Mar 20221.27001.34001.26001.28001.2800131,600
10 Mar 20221.30001.30001.25001.29001.2900271,400
09 Mar 20221.28001.35001.22001.30001.3000730,500
08 Mar 20221.50001.59001.37001.46001.46003,223,600
07 Mar 20221.34001.44901.30001.34001.34002,498,100
04 Mar 20221.29001.33001.18001.28001.2800569,500
03 Mar 20221.27001.30001.26001.27001.2700402,200
02 Mar 20221.22001.26001.20001.24001.240043,900
01 Mar 20221.27001.27001.16001.22001.220084,100
28 Feb 20221.30001.30001.23301.24001.2400146,900
25 Feb 20221.18001.28501.18001.27001.2700457,900
24 Feb 20221.18001.23001.16501.18001.1800135,900
23 Feb 20221.18001.21501.17001.17001.1700100,700
22 Feb 20221.16001.18001.14001.17001.170062,300
18 Feb 20221.11001.15001.11001.14501.145037,600
17 Feb 20221.12001.13001.10001.11501.115098,700
16 Feb 20221.09001.10501.08001.10501.105013,100
15 Feb 20221.10001.10501.09001.09001.09006,600
14 Feb 20221.11501.14001.10001.10001.100029,400
11 Feb 20221.10701.12001.09001.11001.110035,900
10 Feb 20221.12001.13001.11001.11501.115036,200
09 Feb 20221.12001.13001.12001.12501.125022,900
08 Feb 20221.14001.16001.12101.12101.121018,700
07 Feb 20221.21001.21001.14001.15001.150025,500
04 Feb 20221.20001.21001.14001.21001.210037,500
03 Feb 20221.13001.20001.12001.19501.195022,300
02 Feb 20221.20001.20001.15001.17001.170027,600
01 Feb 20221.12001.20001.10001.19001.190063,800
31 Jan 20221.03001.14001.03001.13001.130068,400
28 Jan 20221.02001.08001.02001.08001.080021,500
27 Jan 20221.08001.10001.05501.06001.060018,100
26 Jan 20221.07001.11001.07001.11001.110017,800
25 Jan 20221.04001.07001.00001.06501.065058,400
24 Jan 20221.07001.08501.01001.05001.050080,300
21 Jan 20221.09001.11001.05001.09001.090047,400
20 Jan 20221.13001.15001.09501.10001.100034,300
19 Jan 20221.14001.15001.08001.09001.090067,000
18 Jan 20221.17001.17101.13001.14001.140046,800
14 Jan 20221.24001.24001.17001.18001.180048,300
13 Jan 20221.23001.24001.22001.22001.220036,600
12 Jan 20221.19001.25001.19001.24001.240091,700
11 Jan 20221.12001.20301.11001.17001.170084,700
10 Jan 20221.12001.15001.11001.13001.130022,900
07 Jan 20221.10001.13001.10001.11001.110037,600
06 Jan 20221.18001.18001.10001.10001.100031,800
05 Jan 20221.19001.19001.15001.16001.160040,000
04 Jan 20221.09001.16001.09001.14001.1400131,900
03 Jan 20221.07001.09001.05201.07001.070028,100
31 Dec 20211.08001.08501.05001.06001.060071,700
30 Dec 20211.08001.09001.05001.07001.070073,900
29 Dec 20211.06001.08001.05001.05001.050097,000
28 Dec 20211.04001.08001.01001.07001.070058,500
27 Dec 20210.95901.05000.95901.03001.030091,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...