Profire Energy Inc (PFIE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.37931034483 | 1.45 | 1.59 | 1.4356 | 141533 | 1.49384085 | CS |
| 4 | -0.19 | -11.4457831325 | 1.66 | 1.89 | 1.36 | 205455 | 1.54431526 | CS |
| 12 | 0.03 | 2.08333333333 | 1.44 | 1.89 | 1.33 | 165437 | 1.59130993 | CS |
| 26 | -0.41 | -21.8085106383 | 1.88 | 2 | 1.33 | 197817 | 1.60564242 | CS |
| 52 | -1.35 | -47.8723404255 | 2.82 | 3.2899 | 1.33 | 308731 | 1.90110212 | CS |
| 156 | 0.44 | 42.7184466019 | 1.03 | 3.2899 | 0.8498 | 218172 | 1.81058854 | CS |
| 260 | -0.24 | -14.0350877193 | 1.71 | 3.2899 | 0.6248 | 196294 | 1.58752665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 1.47 | -0.07 | -4.55 | 1.55 | 1.555 | 1.47 | 123592 |
| 1726612500 | 1.54 | -0.01 | -0.65 | 1.57 | 1.5872 | 1.54 | 46694 |
| 1726526100 | 1.55 | 0.08 | 5.44 | 1.47 | 1.59 | 1.47 | 170035 |
| 1726266900 | 1.47 | 0 | 0.00 | 1.5 | 1.54 | 1.445 | 216843 |
| 1726180500 | 1.47 | 0.05 | 3.52 | 1.45 | 1.5 | 1.4356 | 150503 |
| 1726094100 | 1.42 | 0.03 | 2.16 | 1.41 | 1.4294 | 1.3899999 | 150292 |
| 1726007700 | 1.3899999 | -0.02 | -1.42 | 1.4 | 1.43 | 1.36 | 448680 |
| 1725921300 | 1.41 | -0.23 | -14.02 | 1.51 | 1.56 | 1.36 | 1060578 |
| 1725662100 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.71 | 1.61 | 136044 |
| 1725575700 | 1.67 | 0.01 | 0.60 | 1.68 | 1.72 | 1.6 | 103772 |
| 1725489300 | 1.66 | 0.03 | 2.15 | 1.62 | 1.6794 | 1.62 | 24347 |
| 1725402900 | 1.625 | -0.24 | -12.63 | 1.81 | 1.8729 | 1.62 | 230571 |
| 1725057300 | 1.86 | 0.09 | 5.08 | 1.77 | 1.89 | 1.745 | 305578 |
| 1724970900 | 1.77 | 0.06 | 3.51 | 1.69 | 1.815 | 1.69 | 229617 |
| 1724884500 | 1.71 | 0.02 | 1.18 | 1.6399999 | 1.71 | 1.6399999 | 174059 |
| 1724798100 | 1.69 | 0.03 | 1.81 | 1.67 | 1.7 | 1.65 | 134401 |
| 1724711700 | 1.66 | 0.01 | 0.61 | 1.61 | 1.7 | 1.61 | 97677 |
| 1724452500 | 1.65 | 0 | 0.00 | 1.6399999 | 1.69 | 1.6066 | 52136 |
| 1724366100 | 1.65 | -0.01 | -0.60 | 1.66 | 1.7 | 1.6399999 | 48223 |
| 1724279700 | 1.66 | -0.01 | -0.60 | 1.65 | 1.7 | 1.65 | 52569 |
| 1724193300 | 1.67 | -0.02 | -1.18 | 1.71 | 1.71 | 1.61 | 110921 |
| 1724106900 | 1.69 | 0.11 | 6.96 | 1.58 | 1.71 | 1.56 | 415505 |
| 1723847700 | 1.58 | -0.03 | -1.56 | 1.57 | 1.6399999 | 1.56 | 43262 |
| 1723761300 | 1.605 | 0.01 | 0.94 | 1.6 | 1.67 | 1.585 | 109248 |
| 1723674900 | 1.59 | 0.01 | 0.63 | 1.6 | 1.6128 | 1.57 | 52354 |
| 1723588500 | 1.58 | 0.06 | 3.95 | 1.51 | 1.61 | 1.51 | 64227 |
| 1723502100 | 1.52 | -0.05 | -3.18 | 1.55 | 1.56 | 1.52 | 61775 |
| 1723242900 | 1.57 | -0.1 | -5.99 | 1.69 | 1.69 | 1.56 | 76729 |
| 1723156500 | 1.67 | 0.24 | 16.78 | 1.58 | 1.69 | 1.48 | 158741 |
| 1723070100 | 1.43 | -0.03 | -2.05 | 1.49 | 1.4996 | 1.42 | 97672 |
| 1722983700 | 1.46 | 0.03 | 2.10 | 1.42 | 1.495 | 1.4101 | 111411 |
| 1722897300 | 1.43 | -0.1 | -6.54 | 1.42 | 1.49 | 1.33 | 159821 |
| 1722638100 | 1.53 | -0.08 | -4.97 | 1.61 | 1.61 | 1.51 | 84601 |
| 1722551700 | 1.61 | -0.06 | -3.59 | 1.67 | 1.72 | 1.585 | 104037 |
| 1722465300 | 1.67 | 0.11 | 7.05 | 1.57 | 1.7 | 1.545 | 154979 |
| 1722378900 | 1.56 | 0.01 | 0.65 | 1.52 | 1.605 | 1.52 | 48144 |
| 1722292500 | 1.55 | -0.03 | -1.90 | 1.61 | 1.6299999 | 1.48 | 143268 |
| 1722033300 | 1.58 | -0.03 | -1.86 | 1.6399999 | 1.6425 | 1.56 | 78624 |
| 1721946900 | 1.61 | 0 | 0.00 | 1.6 | 1.715 | 1.59 | 91399 |
| 1721860500 | 1.61 | 0.01 | 0.63 | 1.6 | 1.62 | 1.599 | 88934 |
| 1721774100 | 1.6 | -0.08 | -4.76 | 1.66 | 1.7 | 1.6 | 118114 |
| 1721687700 | 1.68 | 0.02 | 1.20 | 1.68 | 1.6975 | 1.66 | 48917 |
| 1721428500 | 1.66 | 0.01 | 0.61 | 1.6399999 | 1.7 | 1.62 | 61257 |
| 1721342100 | 1.65 | -0.09 | -5.17 | 1.76 | 1.76 | 1.65 | 83857 |
| 1721255700 | 1.74 | -0.04 | -2.25 | 1.78 | 1.8 | 1.7 | 122812 |
| 1721169300 | 1.78 | -0.07 | -3.52 | 1.84 | 1.85 | 1.7 | 259359 |
| 1721082900 | 1.845 | 0.16 | 9.17 | 1.72 | 1.86 | 1.68 | 567929 |
| 1720823700 | 1.69 | 0.14 | 9.03 | 1.56 | 1.71 | 1.56 | 316917 |
| 1720737300 | 1.55 | -0.07 | -4.32 | 1.6299999 | 1.6399999 | 1.55 | 88567 |
| 1720650900 | 1.62 | -0.03 | -1.82 | 1.6399999 | 1.7 | 1.615 | 181954 |
| 1720564500 | 1.65 | 0.07 | 4.43 | 1.56 | 1.66 | 1.545 | 193654 |
| 1720478100 | 1.58 | 0.01 | 0.64 | 1.59 | 1.6 | 1.53 | 259277 |
| 1720218900 | 1.57 | 0.07 | 4.67 | 1.48 | 1.58 | 1.48 | 297564 |
| 1720040640 | 1.5 | 0.07 | 4.90 | 1.42 | 1.51 | 1.42 | 251071 |
| 1719959700 | 1.43 | 0.01 | 0.70 | 1.43 | 1.4399 | 1.42 | 65959 |
| 1719873300 | 1.42 | 0 | 0.00 | 1.41 | 1.45 | 1.41 | 91356 |
| 1719614100 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1719527700 | 1.42 | -0.02 | -1.39 | 1.44 | 1.446 | 1.3905 | 209485 |
| 1719441300 | 1.44 | 0.04 | 2.86 | 1.43 | 1.48 | 1.419 | 144252 |
| 1719354900 | 1.4 | -0.02 | -1.41 | 1.4 | 1.42 | 1.4 | 82146 |
| 1719268500 | 1.42 | 0.02 | 1.43 | 1.3899999 | 1.4491 | 1.3899999 | 151956 |
| 1719009300 | 1.4 | 0 | 0.00 | 1.3899999 | 1.4006 | 1.3799999 | 100501 |
| 1718922900 | 1.4 | 0.02 | 1.45 | 1.37 | 1.4068 | 1.37 | 96510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
