Profire Energy Inc (PFIE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.18343195266 | 1.69 | 1.74 | 1.66 | 61395 | 1.70583061 | CS |
| 4 | 0.19 | 12.5 | 1.52 | 1.75 | 1.52 | 111354 | 1.63275558 | CS |
| 12 | 0.07 | 4.26829268293 | 1.64 | 1.89 | 1.33 | 143918 | 1.57915022 | CS |
| 26 | -0.06 | -3.38983050847 | 1.77 | 1.9798 | 1.33 | 185528 | 1.56316269 | CS |
| 52 | -0.65 | -27.5423728814 | 2.36 | 2.47 | 1.33 | 233913 | 1.66617512 | CS |
| 156 | 0.52 | 43.6974789916 | 1.19 | 3.2899 | 0.8498 | 215474 | 1.82509698 | CS |
| 260 | -0.22 | -11.3989637306 | 1.93 | 3.2899 | 0.6248 | 196930 | 1.58637565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729204500 | 1.71 | -0.01 | -0.58 | 1.67 | 1.74 | 1.67 | 64299 |
| 1729118100 | 1.72 | 0.02 | 1.18 | 1.71 | 1.73 | 1.7 | 28454 |
| 1729031700 | 1.7 | -0.01 | -0.58 | 1.71 | 1.73 | 1.69 | 77490 |
| 1728945300 | 1.71 | 0.01 | 0.59 | 1.71 | 1.73 | 1.695 | 57778 |
| 1728686100 | 1.7 | 0.02 | 1.19 | 1.69 | 1.725 | 1.66 | 78954 |
| 1728599700 | 1.68 | 0.05 | 3.07 | 1.6299999 | 1.6899 | 1.6299999 | 64544 |
| 1728513300 | 1.6299999 | -0.04 | -2.40 | 1.68 | 1.68 | 1.6299999 | 39997 |
| 1728426900 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7 | 1.65 | 72710 |
| 1728340500 | 1.7 | -0.04 | -2.30 | 1.75 | 1.75 | 1.69 | 74449 |
| 1728081300 | 1.74 | 0.06 | 3.57 | 1.7 | 1.75 | 1.7 | 66670 |
| 1727994900 | 1.68 | 0.01 | 0.60 | 1.67 | 1.72 | 1.66 | 65317 |
| 1727908500 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7199 | 1.65 | 73179 |
| 1727822100 | 1.7 | 0.02 | 1.19 | 1.69 | 1.71 | 1.6221 | 96279 |
| 1727735700 | 1.68 | 0.06 | 3.70 | 1.61 | 1.7 | 1.61 | 183941 |
| 1727476500 | 1.62 | 0.06 | 3.85 | 1.6 | 1.67 | 1.58 | 238237 |
| 1727390100 | 1.56 | -0.07 | -4.29 | 1.62 | 1.65 | 1.55 | 324462 |
| 1727303700 | 1.6299999 | 0.03 | 1.87 | 1.58 | 1.65 | 1.58 | 124607 |
| 1727217300 | 1.6 | 0.07 | 4.58 | 1.53 | 1.6299999 | 1.53 | 117170 |
| 1727130900 | 1.53 | -0.05 | -3.16 | 1.56 | 1.57 | 1.52 | 208286 |
| 1726871700 | 1.58 | 0.06 | 3.95 | 1.52 | 1.61 | 1.52 | 170262 |
| 1726785300 | 1.52 | 0.05 | 3.40 | 1.49 | 1.58 | 1.48 | 232549 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
