Profire Energy, Inc. (PFIE)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 1.8000 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 105,400 |
| Apr 30, 2024 | 1.8300 | 1.8300 | 1.7800 | 1.8100 | 1.8100 | 82,600 |
| Apr 29, 2024 | 1.7700 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 146,700 |
| Apr 26, 2024 | 1.8400 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 71,600 |
| Apr 25, 2024 | 1.8200 | 1.8500 | 1.7400 | 1.8000 | 1.8000 | 182,700 |
| Apr 24, 2024 | 1.8700 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 72,200 |
| Apr 23, 2024 | 1.7700 | 1.8900 | 1.7700 | 1.8700 | 1.8700 | 125,900 |
| Apr 22, 2024 | 1.7800 | 1.8200 | 1.7450 | 1.7600 | 1.7600 | 99,400 |
| Apr 19, 2024 | 1.8400 | 1.8900 | 1.7400 | 1.7600 | 1.7600 | 214,200 |
| Apr 18, 2024 | 1.7700 | 1.9200 | 1.7550 | 1.8500 | 1.8500 | 201,600 |
| Apr 17, 2024 | 1.8100 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 106,300 |
| Apr 16, 2024 | 1.8700 | 1.8700 | 1.7700 | 1.8000 | 1.8000 | 96,500 |
| Apr 15, 2024 | 1.8800 | 1.9200 | 1.8400 | 1.8600 | 1.8600 | 160,100 |
| Apr 12, 2024 | 1.9200 | 1.9400 | 1.8300 | 1.8500 | 1.8500 | 126,200 |
| Apr 11, 2024 | 1.9000 | 2.0000 | 1.8300 | 1.8600 | 1.8600 | 292,800 |
| Apr 10, 2024 | 1.8400 | 1.8700 | 1.7500 | 1.8700 | 1.8700 | 173,700 |
| Apr 09, 2024 | 1.8500 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 104,300 |
| Apr 08, 2024 | 1.8000 | 1.8500 | 1.7000 | 1.8500 | 1.8500 | 232,500 |
| Apr 05, 2024 | 1.8400 | 1.8700 | 1.7600 | 1.8200 | 1.8200 | 172,200 |
| Apr 04, 2024 | 1.9400 | 1.9600 | 1.8300 | 1.8500 | 1.8500 | 108,000 |
| Apr 03, 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9500 | 1.9500 | 137,900 |
| Apr 02, 2024 | 1.8600 | 1.8900 | 1.7650 | 1.8800 | 1.8800 | 126,400 |
| Apr 01, 2024 | 1.8800 | 1.8800 | 1.7200 | 1.8600 | 1.8600 | 272,000 |
| Mar 28, 2024 | 1.9200 | 1.9700 | 1.8200 | 1.8500 | 1.8500 | 233,300 |
| Mar 27, 2024 | 1.9600 | 1.9700 | 1.8600 | 1.9100 | 1.9100 | 126,400 |
| Mar 26, 2024 | 2.0000 | 2.0000 | 1.8800 | 1.9600 | 1.9600 | 190,600 |
| Mar 25, 2024 | 1.8800 | 1.9900 | 1.8800 | 1.9800 | 1.9800 | 190,800 |
| Mar 22, 2024 | 1.9300 | 1.9400 | 1.7900 | 1.8700 | 1.8700 | 244,900 |
| Mar 21, 2024 | 1.7400 | 1.9450 | 1.7400 | 1.9000 | 1.9000 | 428,300 |
| Mar 20, 2024 | 1.8000 | 1.8200 | 1.7200 | 1.7600 | 1.7600 | 163,000 |
| Mar 19, 2024 | 1.8800 | 1.8800 | 1.7500 | 1.8000 | 1.8000 | 330,900 |
| Mar 18, 2024 | 1.7000 | 1.8400 | 1.6900 | 1.8000 | 1.8000 | 212,900 |
| Mar 15, 2024 | 1.7500 | 1.7600 | 1.6490 | 1.6600 | 1.6600 | 239,600 |
| Mar 14, 2024 | 1.7700 | 1.7900 | 1.6000 | 1.7500 | 1.7500 | 551,900 |
| Mar 13, 2024 | 1.6200 | 1.7100 | 1.6000 | 1.6800 | 1.6800 | 411,900 |
| Mar 12, 2024 | 1.4600 | 1.6100 | 1.4050 | 1.6000 | 1.6000 | 357,100 |
| Mar 11, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 118,600 |
| Mar 08, 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 127,500 |
| Mar 07, 2024 | 1.4400 | 1.4790 | 1.4000 | 1.4200 | 1.4200 | 130,900 |
| Mar 06, 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 117,000 |
| Mar 05, 2024 | 1.4900 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 156,500 |
| Mar 04, 2024 | 1.5000 | 1.5400 | 1.4700 | 1.4850 | 1.4850 | 198,500 |
| Mar 01, 2024 | 1.4800 | 1.5100 | 1.4750 | 1.4800 | 1.4800 | 102,400 |
| Feb 29, 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 52,500 |
| Feb 28, 2024 | 1.4500 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 127,800 |
| Feb 27, 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 116,100 |
| Feb 26, 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 84,000 |
| Feb 23, 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 79,300 |
| Feb 22, 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 166,000 |
| Feb 21, 2024 | 1.5200 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 110,700 |
| Feb 20, 2024 | 1.4400 | 1.5300 | 1.4200 | 1.5300 | 1.5300 | 202,000 |
| Feb 16, 2024 | 1.4200 | 1.4590 | 1.3800 | 1.4400 | 1.4400 | 132,300 |
| Feb 15, 2024 | 1.3900 | 1.4300 | 1.3550 | 1.4300 | 1.4300 | 168,800 |
| Feb 14, 2024 | 1.3900 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 137,100 |
| Feb 13, 2024 | 1.3600 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 233,600 |
| Feb 12, 2024 | 1.4400 | 1.4800 | 1.3900 | 1.4100 | 1.4100 | 413,500 |
| Feb 09, 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 194,100 |
| Feb 08, 2024 | 1.4600 | 1.4800 | 1.4550 | 1.4600 | 1.4600 | 89,200 |
| Feb 07, 2024 | 1.5200 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 202,900 |
| Feb 06, 2024 | 1.5000 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 166,800 |
| Feb 05, 2024 | 1.5300 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 147,900 |
| Feb 02, 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 86,300 |
| Feb 01, 2024 | 1.5400 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 163,200 |
| Jan 31, 2024 | 1.5700 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 112,400 |
| Jan 30, 2024 | 1.5800 | 1.6050 | 1.5600 | 1.5900 | 1.5900 | 82,700 |
| Jan 29, 2024 | 1.5600 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 202,200 |
| Jan 26, 2024 | 1.5900 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 133,600 |
| Jan 25, 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 103,300 |
| Jan 24, 2024 | 1.5900 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 135,400 |
| Jan 23, 2024 | 1.5400 | 1.5990 | 1.5310 | 1.5700 | 1.5700 | 167,300 |
| Jan 22, 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5300 | 1.5300 | 209,900 |
| Jan 19, 2024 | 1.5000 | 1.5200 | 1.4200 | 1.5200 | 1.5200 | 289,200 |
| Jan 18, 2024 | 1.5500 | 1.5500 | 1.4650 | 1.5000 | 1.5000 | 149,400 |
| Jan 17, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 112,300 |
| Jan 16, 2024 | 1.5400 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 230,800 |
| Jan 12, 2024 | 1.5900 | 1.6290 | 1.5400 | 1.5500 | 1.5500 | 198,800 |
| Jan 11, 2024 | 1.5800 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 199,200 |
| Jan 10, 2024 | 1.5400 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 160,600 |
| Jan 09, 2024 | 1.5300 | 1.6100 | 1.5300 | 1.5500 | 1.5500 | 336,800 |
| Jan 08, 2024 | 1.6700 | 1.6800 | 1.5800 | 1.6300 | 1.6300 | 252,700 |
| Jan 05, 2024 | 1.7600 | 1.7600 | 1.6700 | 1.6700 | 1.6700 | 136,900 |
| Jan 04, 2024 | 1.7700 | 1.8500 | 1.7300 | 1.7400 | 1.7400 | 174,100 |
| Jan 03, 2024 | 1.7600 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 212,100 |
| Jan 02, 2024 | 1.8300 | 1.8600 | 1.7800 | 1.7800 | 1.7800 | 204,800 |
| Dec 29, 2023 | 1.8200 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 204,500 |
| Dec 28, 2023 | 1.7900 | 1.8150 | 1.7400 | 1.8000 | 1.8000 | 230,700 |
| Dec 27, 2023 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 150,900 |
| Dec 26, 2023 | 1.8100 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 266,900 |
| Dec 22, 2023 | 1.7000 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 349,000 |
| Dec 21, 2023 | 1.6500 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 232,600 |
| Dec 20, 2023 | 1.6300 | 1.6850 | 1.6100 | 1.6200 | 1.6200 | 261,600 |
| Dec 19, 2023 | 1.5600 | 1.6600 | 1.5600 | 1.6500 | 1.6500 | 416,700 |
| Dec 18, 2023 | 1.5900 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 326,500 |
| Dec 15, 2023 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 205,100 |
| Dec 14, 2023 | 1.5200 | 1.6400 | 1.5100 | 1.6100 | 1.6100 | 353,100 |
| Dec 13, 2023 | 1.4800 | 1.5450 | 1.4700 | 1.5200 | 1.5200 | 409,600 |
| Dec 12, 2023 | 1.5100 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 502,700 |
| Dec 11, 2023 | 1.4900 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 425,300 |
| Dec 08, 2023 | 1.4900 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 307,800 |
| Dec 07, 2023 | 1.4900 | 1.5350 | 1.4700 | 1.4900 | 1.4900 | 494,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.