Dark

PFIE
Profire Energy, Inc
stock NASDAQ

Inactive

Jan 2, 2025

2.54USD0.000%(0.00)167,161

Pre-market

0.00USD-100.000%(-2.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-02	2.5500	2.5600	2.5400	2.540	0.000%	167,161	0.000%
2024-12-31	2.5400	2.5600	2.5400	2.540	0.000%	191,831	0.000%
2024-12-30	2.5400	2.5500	2.5400	2.540	-0.196%	153,022	0.000%
2024-12-27	2.5400	2.5500	2.5400	2.545	-0.196%	94,554	-0.196%
2024-12-26	2.5300	2.5500	2.5300	2.550	+0.394%	1,193,855	-0.392%
2024-12-24	2.5250	2.5400	2.5250	2.540	+0.794%	600,024	0.000%
2024-12-23	2.5500	2.5500	2.5100	2.520	-0.787%	2,040,817	+0.794%
2024-12-20	2.5300	2.5500	2.5300	2.540	0.000%	219,621	0.000%
2024-12-19	2.5400	2.5400	2.5300	2.540	+0.395%	149,438	0.000%
2024-12-18	2.5400	2.5400	2.5300	2.530	0.000%	211,196	+0.395%
2024-12-17	2.5400	2.5480	2.5300	2.530	-0.784%	158,696	+0.395%
2024-12-16	2.5400	2.5500	2.5300	2.550	+0.394%	228,483	-0.392%
2024-12-13	2.5500	2.5500	2.5400	2.540	0.000%	68,148	0.000%
2024-12-12	2.5500	2.5500	2.5400	2.540	-0.392%	267,217	0.000%
2024-12-11	2.5400	2.5500	2.5400	2.550	+0.791%	159,123	-0.392%
2024-12-10	2.5400	2.5400	2.5300	2.530	-0.394%	251,834	+0.395%
2024-12-09	2.5400	2.5500	2.5300	2.540	0.000%	898,670	0.000%
2024-12-06	2.5300	2.5400	2.5300	2.540	0.000%	304,873	0.000%
2024-12-05	2.5300	2.5400	2.5300	2.540	+0.794%	40,017	0.000%
2024-12-04	2.5300	2.5400	2.5200	2.520	-0.395%	531,829	+0.794%
2024-12-03	2.5200	2.5500	2.5200	2.530	+0.397%	775,148	+0.395%
2024-12-02	2.5100	2.5200	2.5100	2.520	0.000%	197,943	+0.794%
2024-11-29	2.5100	2.5200	2.5100	2.520	0.000%	130,648	+0.794%
2024-11-27	2.5100	2.5200	2.5100	2.520	+0.398%	824,002	+0.794%
2024-11-26	2.5100	2.5200	2.5100	2.510	-0.397%	472,892	+1.195%
2024-11-25	2.5200	2.5200	2.5100	2.520	0.000%	180,888	+0.794%
2024-11-22	2.5100	2.5200	2.5100	2.520	0.000%	210,615	+0.794%
2024-11-21	2.5100	2.5200	2.5100	2.520	0.000%	212,862	+0.794%
2024-11-20	2.5200	2.5200	2.5100	2.520	+0.398%	206,203	+0.794%
2024-11-19	2.5200	2.5200	2.5100	2.510	-0.397%	104,653	+1.195%
2024-11-18	2.5200	2.5200	2.5100	2.520	+0.199%	263,864	+0.794%
2024-11-15	2.5200	2.5200	2.5100	2.515	-0.198%	305,152	+0.994%
2024-11-14	2.5200	2.5200	2.5100	2.520	0.000%	616,115	+0.794%
2024-11-13	2.5100	2.5200	2.5100	2.520	0.000%	653,478	+0.794%
2024-11-12	2.5200	2.5200	2.5100	2.520	+0.398%	486,954	+0.794%
2024-11-11	2.5100	2.5200	2.5002	2.510	0.000%	692,979	+1.195%
2024-11-08	2.5100	2.5100	2.5000	2.510	0.000%	175,610	+1.195%
2024-11-07	2.5000	2.5200	2.5000	2.510	0.000%	1,213,608	+1.195%
2024-11-06	2.5100	2.5200	2.5000	2.510	0.000%	953,667	+1.195%
2024-11-05	2.5000	2.5100	2.5000	2.510	0.000%	362,831	+1.195%
2024-11-04	2.5100	2.5100	2.5000	2.510	0.000%	298,846	+1.195%
2024-11-01	2.5000	2.5100	2.5000	2.510	+0.400%	569,451	+1.195%
2024-10-31	2.5100	2.5200	2.5000	2.500	0.000%	872,353	+1.600%
2024-10-30	2.5000	2.5200	2.5000	2.500	0.000%	2,390,223	+1.600%
2024-10-29	2.5100	2.5200	2.5000	2.500	+46.199%	29,958,116	+1.600%
2024-10-28	1.7200	1.7500	1.6500	1.710	-1.724%	116,343	+48.538%
2024-10-25	1.6500	1.7500	1.6500	1.740	+3.571%	109,265	+45.977%
2024-10-24	1.6100	1.6850	1.6100	1.680	+3.704%	61,377	+51.190%
2024-10-23	1.6400	1.6488	1.5000	1.620	-3.571%	189,287	+56.790%
2024-10-22	1.6600	1.7300	1.6600	1.680	0.000%	64,790	+51.190%
2024-10-21	1.6500	1.7000	1.6500	1.680	+2.439%	81,700	+51.190%
2024-10-18	1.7100	1.7100	1.6200	1.640	-4.094%	144,187	+54.878%
2024-10-17	1.6700	1.7400	1.6700	1.710	-0.581%	64,299	+48.538%
2024-10-16	1.7130	1.7300	1.7000	1.720	+1.176%	28,454	+47.674%
2024-10-15	1.7100	1.7300	1.6900	1.700	-0.585%	78,090	+49.412%
2024-10-14	1.7100	1.7300	1.6950	1.710	+0.588%	57,778	+48.538%
2024-10-11	1.6900	1.7250	1.6600	1.700	+1.190%	78,954	+49.412%
2024-10-10	1.6300	1.6899	1.6300	1.680	+3.067%	64,544	+51.190%
2024-10-09	1.6400	1.6700	1.6300	1.630	-2.395%	39,997	+55.828%
2024-10-08	1.7000	1.7000	1.6500	1.670	-1.765%	72,710	+52.096%
2024-10-07	1.7500	1.7500	1.6900	1.700	-2.299%	74,449	+49.412%
2024-10-04	1.7000	1.7500	1.7000	1.740	+3.571%	66,670	+45.977%
2024-10-03	1.6700	1.7200	1.6600	1.680	+0.599%	65,317	+51.190%
2024-10-02	1.7000	1.7199	1.6500	1.670	-1.765%	73,179	+52.096%
2024-10-01	1.6900	1.7100	1.6221	1.700	+1.190%	96,279	+49.412%
2024-09-30	1.6100	1.7000	1.6100	1.680	+3.704%	184,083	+51.190%
2024-09-27	1.6000	1.6700	1.5800	1.620	+3.846%	238,606	+56.790%
2024-09-26	1.6200	1.6500	1.5500	1.560	-4.294%	324,482	+62.821%
2024-09-25	1.5800	1.6500	1.5800	1.630	+1.875%	124,607	+55.828%
2024-09-24	1.5300	1.6300	1.5300	1.600	+4.575%	117,170	+58.750%
2024-09-23	1.5600	1.5700	1.5200	1.530	-3.165%	208,286	+66.013%
2024-09-20	1.5200	1.6100	1.5200	1.580	+3.947%	166,198	+60.759%
2024-09-19	1.4900	1.5800	1.4800	1.520	+3.401%	232,549	+67.105%
2024-09-18	1.5500	1.5550	1.4700	1.470	-4.545%	123,592	+72.789%
2024-09-17	1.5700	1.5872	1.5400	1.540	-0.645%	46,694	+64.935%
2024-09-16	1.4700	1.5900	1.4700	1.550	+5.442%	171,235	+63.871%
2024-09-13	1.5000	1.5400	1.4450	1.470	0.000%	217,282	+72.789%
2024-09-12	1.4500	1.5000	1.4356	1.470	+3.521%	150,503	+72.789%
2024-09-11	1.4100	1.4294	1.3900	1.420	+2.158%	150,302	+78.873%
2024-09-10	1.4000	1.4300	1.3600	1.390	-1.418%	448,680	+82.734%
2024-09-09	1.5100	1.5600	1.3600	1.410	-14.024%	1,060,580	+80.142%
2024-09-06	1.7050	1.7100	1.6100	1.640	-1.796%	136,830	+54.878%
2024-09-05	1.6800	1.7200	1.6000	1.670	+0.602%	103,772	+52.096%
2024-09-04	1.6200	1.6794	1.6200	1.660	+2.154%	24,347	+53.012%
2024-09-03	1.8100	1.8729	1.6200	1.625	-12.634%	231,354	+56.308%
2024-08-30	1.7700	1.8900	1.7450	1.860	+5.085%	305,603	+36.559%
2024-08-29	1.6900	1.8150	1.6900	1.770	+3.509%	229,617	+43.503%
2024-08-28	1.6400	1.7100	1.6400	1.710	+1.183%	174,059	+48.538%
2024-08-27	1.6700	1.7000	1.6500	1.690	+1.807%	134,421	+50.296%
2024-08-26	1.6100	1.7000	1.6100	1.660	+0.606%	97,701	+53.012%
2024-08-23	1.6400	1.6900	1.6066	1.650	0.000%	52,156	+53.939%
2024-08-22	1.6600	1.7000	1.6400	1.650	-0.602%	48,223	+53.939%
2024-08-21	1.6500	1.7000	1.6500	1.660	-0.599%	52,569	+53.012%
2024-08-20	1.7100	1.7100	1.6100	1.670	-1.183%	110,921	+52.096%
2024-08-19	1.5800	1.7100	1.5600	1.690	+6.962%	415,525	+50.296%
2024-08-16	1.5700	1.6400	1.5600	1.580	-1.558%	43,262	+60.759%
2024-08-15	1.6000	1.6700	1.5850	1.605	+0.943%	109,248	+58.255%
2024-08-14	1.6000	1.6128	1.5700	1.590	+0.633%	52,418	+59.748%
2024-08-13	1.5100	1.6100	1.5100	1.580	+3.947%	64,227	+60.759%
2024-08-12	1.5500	1.5600	1.5200	1.520	-3.185%	61,775	+67.105%
2024-08-09	1.6900	1.6900	1.5600	1.570	-5.988%	76,729	+61.783%
2024-08-08	1.5300	1.6900	1.4800	1.670	+16.783%	158,747	+52.096%
2024-08-07	1.4900	1.4996	1.4200	1.430	-2.055%	98,327	+77.622%
2024-08-06	1.4200	1.4950	1.4101	1.460	+2.098%	111,411	+73.973%
2024-08-05	1.4200	1.4900	1.3300	1.430	-6.536%	159,821	+77.622%
2024-08-02	1.6100	1.6100	1.5100	1.530	-4.969%	84,665	+66.013%
2024-08-01	1.6700	1.7200	1.5850	1.610	-3.593%	104,037	+57.764%
2024-07-31	1.5500	1.7000	1.5450	1.670	+7.051%	154,979	+52.096%
2024-07-30	1.5200	1.6050	1.5200	1.560	+0.645%	48,144	+62.821%
2024-07-29	1.6100	1.6300	1.4800	1.550	-1.899%	143,268	+63.871%
2024-07-26	1.6400	1.6425	1.5600	1.580	-1.863%	78,633	+60.759%
2024-07-25	1.6150	1.7150	1.5900	1.610	0.000%	91,399	+57.764%
2024-07-24	1.6000	1.6200	1.5990	1.610	+0.625%	88,934	+57.764%
2024-07-23	1.6600	1.7000	1.6000	1.600	-4.762%	118,181	+58.750%
2024-07-22	1.6800	1.6975	1.6600	1.680	+1.205%	48,917	+51.190%
2024-07-19	1.6400	1.7000	1.6200	1.660	+0.606%	61,257	+53.012%
2024-07-18	1.7600	1.7600	1.6500	1.650	-5.172%	83,857	+53.939%
2024-07-17	1.7800	1.8000	1.7000	1.740	-2.247%	122,812	+45.977%
2024-07-16	1.8400	1.8500	1.7000	1.780	-3.523%	259,359	+42.697%
2024-07-15	1.7200	1.8600	1.6800	1.845	+9.172%	568,325	+37.669%
2024-07-12	1.5600	1.7100	1.5600	1.690	+9.032%	316,917	+50.296%
2024-07-11	1.6300	1.6400	1.5500	1.550	-4.321%	88,572	+63.871%
2024-07-10	1.6400	1.7000	1.6150	1.620	-1.818%	181,961	+56.790%
2024-07-09	1.5600	1.6600	1.5450	1.650	+4.430%	193,809	+53.939%
2024-07-08	1.5900	1.6000	1.5300	1.580	+0.637%	259,277	+60.759%
2024-07-05	1.4800	1.5800	1.4800	1.570	+4.667%	297,565	+61.783%
2024-07-03	1.4200	1.5100	1.4200	1.500	+4.895%	251,071	+69.333%
2024-07-02	1.4300	1.4399	1.4200	1.430	+0.704%	65,959	+77.622%
2024-07-01	1.4100	1.4500	1.4100	1.420	0.000%	91,406	+78.873%
2024-06-28	1.4200	1.4399	1.4100	1.420	0.000%	85,488	+78.873%
2024-06-27	1.4400	1.4460	1.3905	1.420	-1.389%	209,485	+78.873%
2024-06-26	1.4300	1.4800	1.4190	1.440	+2.857%	144,252	+76.389%
2024-06-25	1.4000	1.4200	1.4000	1.400	-1.408%	82,146	+81.429%
2024-06-24	1.3900	1.4491	1.3900	1.420	+1.429%	151,956	+78.873%
2024-06-21	1.3900	1.4006	1.3800	1.400	0.000%	100,401	+81.429%
2024-06-20	1.3700	1.4068	1.3700	1.400	+1.449%	96,510	+81.429%
2024-06-18	1.4000	1.4099	1.3750	1.380	-0.719%	135,355	+84.058%
2024-06-17	1.3800	1.4100	1.3800	1.390	0.000%	126,667	+82.734%
2024-06-14	1.3800	1.3900	1.3648	1.390	+1.091%	82,371	+82.734%
2024-06-13	1.3700	1.3900	1.3600	1.375	+0.365%	96,877	+84.727%
2024-06-12	1.4200	1.4400	1.3700	1.370	-3.521%	190,510	+85.401%
2024-06-11	1.4000	1.4700	1.4000	1.420	-1.389%	181,140	+78.873%
2024-06-10	1.4000	1.4500	1.4000	1.440	+0.699%	133,166	+76.389%
2024-06-07	1.4300	1.4500	1.4100	1.430	-0.348%	82,012	+77.622%
2024-06-06	1.3700	1.4400	1.3700	1.435	+3.610%	151,898	+77.003%
2024-06-05	1.4300	1.4300	1.3600	1.385	-3.147%	444,586	+83.394%
2024-06-04	1.4100	1.4600	1.4000	1.430	-1.379%	283,305	+77.622%
2024-06-03	1.4900	1.4900	1.3600	1.450	-5.844%	1,267,190	+75.172%
2024-05-31	1.5700	1.5799	1.5200	1.540	-1.911%	185,805	+64.935%
2024-05-30	1.5700	1.6300	1.5500	1.570	+1.290%	237,054	+61.783%
2024-05-29	1.5500	1.5700	1.5000	1.550	+1.974%	395,959	+63.871%
2024-05-28	1.5200	1.6000	1.5150	1.520	0.000%	230,402	+67.105%
2024-05-24	1.5300	1.5513	1.4700	1.520	-0.654%	190,397	+67.105%
2024-05-23	1.4500	1.6000	1.4500	1.530	+6.620%	425,068	+66.013%
2024-05-22	1.4300	1.4400	1.3800	1.435	+0.350%	205,220	+77.003%
2024-05-21	1.4100	1.4500	1.4100	1.430	+1.418%	117,650	+77.622%
2024-05-20	1.4000	1.4400	1.3400	1.410	+2.174%	417,145	+80.142%
2024-05-17	1.4500	1.4800	1.3800	1.380	-2.817%	277,216	+84.058%
2024-05-16	1.4300	1.4399	1.4000	1.420	+1.068%	144,661	+78.873%
2024-05-15	1.3900	1.4300	1.3706	1.405	+2.555%	271,352	+80.783%
2024-05-14	1.4000	1.4200	1.3400	1.370	-2.143%	528,902	+85.401%
2024-05-13	1.4800	1.4950	1.4000	1.400	-5.405%	470,498	+81.429%
2024-05-10	1.5300	1.5500	1.4500	1.480	-4.207%	452,618	+71.622%
2024-05-09	1.8000	1.8200	1.3300	1.545	-19.321%	1,042,346	+64.401%
2024-05-08	1.8900	1.9300	1.8700	1.915	+4.645%	199,082	+32.637%
2024-05-07	1.9000	1.9798	1.8200	1.830	-3.684%	304,084	+38.798%
2024-05-06	1.8100	1.9654	1.8000	1.900	+6.742%	260,395	+33.684%
2024-05-03	1.8000	1.8100	1.7700	1.780	-1.111%	144,485	+42.697%
2024-05-02	1.7800	1.8400	1.7700	1.800	0.000%	97,499	+41.111%
2024-05-01	1.8000	1.8300	1.7800	1.800	-0.552%	105,428	+41.111%
2024-04-30	1.8300	1.8300	1.7800	1.810	0.000%	82,551	+40.331%
2024-04-29	1.7700	1.8300	1.7700	1.810	+1.117%	146,680	+40.331%
2024-04-26	1.8400	1.8500	1.7900	1.790	-0.556%	71,588	+41.899%
2024-04-25	1.8200	1.8500	1.7400	1.800	-2.703%	182,668	+41.111%
2024-04-24	1.8700	1.9200	1.8500	1.850	-1.070%	72,249	+37.297%
2024-04-23	1.7700	1.8900	1.7700	1.870	+6.250%	125,912	+35.829%
2024-04-22	1.7800	1.8196	1.7450	1.760	0.000%	99,375	+44.318%
2024-04-19	1.8400	1.8900	1.7400	1.760	-4.865%	214,179	+44.318%
2024-04-18	1.7700	1.9200	1.7550	1.850	+6.322%	201,572	+37.297%
2024-04-17	1.8100	1.8100	1.7300	1.740	-3.333%	106,305	+45.977%
2024-04-16	1.8700	1.8700	1.7700	1.800	-3.226%	96,537	+41.111%
2024-04-15	1.8800	1.9200	1.8400	1.860	+0.541%	160,259	+36.559%
2024-04-12	1.9200	1.9400	1.8300	1.850	-0.538%	126,170	+37.297%
2024-04-11	1.9000	2.0000	1.8300	1.860	-0.535%	292,784	+36.559%
2024-04-10	1.8400	1.8700	1.7500	1.870	+1.630%	173,741	+35.829%
2024-04-09	1.8500	1.8600	1.7800	1.840	-0.541%	104,332	+38.043%
2024-04-08	1.8000	1.8500	1.7000	1.850	+1.648%	232,457	+37.297%
2024-04-05	1.8400	1.8700	1.7600	1.820	-1.622%	188,462	+39.560%
2024-04-04	1.9400	1.9600	1.8300	1.850	-5.128%	108,005	+37.297%
2024-04-03	1.8700	1.9500	1.8700	1.950	+3.723%	137,896	+30.256%
2024-04-02	1.8600	1.8900	1.7650	1.880	+1.075%	126,363	+35.106%
2024-04-01	1.8800	1.8800	1.7202	1.860	+0.541%	272,045	+36.559%
2024-03-28	1.9200	1.9700	1.8200	1.850	-3.141%	233,337	+37.297%
2024-03-27	1.9600	1.9700	1.8600	1.910	-2.551%	126,441	+32.984%
2024-03-26	2.0000	2.0000	1.8800	1.960	-1.010%	190,622	+29.592%
2024-03-25	1.8800	1.9900	1.8800	1.980	+5.882%	190,831	+28.283%
2024-03-22	1.9300	1.9400	1.7900	1.870	-1.579%	245,340	+35.829%
2024-03-21	1.7400	1.9450	1.7400	1.900	+7.955%	428,257	+33.684%
2024-03-20	1.8000	1.8200	1.7200	1.760	-2.222%	162,980	+44.318%
2024-03-19	1.8800	1.8800	1.7500	1.800	0.000%	330,908	+41.111%
2024-03-18	1.7000	1.8400	1.6900	1.800	+8.434%	212,937	+41.111%
2024-03-15	1.7500	1.7600	1.6487	1.660	-5.143%	239,587	+53.012%
2024-03-14	1.7700	1.7900	1.6000	1.750	+4.167%	551,880	+45.143%
2024-03-13	1.6200	1.7100	1.6000	1.680	+5.000%	411,860	+51.190%
2024-03-12	1.4600	1.6100	1.4050	1.600	+11.888%	357,071	+58.750%
2024-03-11	1.4600	1.4600	1.4000	1.430	+3.623%	118,562	+77.622%
2024-03-08	1.4000	1.4200	1.3500	1.380	-2.817%	127,500	+84.058%
2024-03-07	1.4400	1.4793	1.4000	1.420	-1.389%	130,868	+78.873%
2024-03-06	1.5100	1.5100	1.4400	1.440	-2.703%	116,967	+76.389%
2024-03-05	1.4900	1.5100	1.4700	1.480	-0.337%	156,514	+71.622%
2024-03-04	1.5000	1.5400	1.4700	1.485	+0.338%	198,585	+71.044%
2024-03-01	1.4800	1.5100	1.4750	1.480	0.000%	102,453	+71.622%
2024-02-29	1.4800	1.5000	1.4600	1.480	+2.069%	52,533	+71.622%
2024-02-28	1.4500	1.5100	1.4300	1.450	+0.694%	127,787	+75.172%
2024-02-27	1.4600	1.4700	1.4300	1.440	-0.690%	116,058	+76.389%
2024-02-26	1.4300	1.4500	1.4200	1.450	+1.399%	83,976	+75.172%
2024-02-23	1.4700	1.4700	1.4300	1.430	-2.721%	79,342	+77.622%
2024-02-22	1.4500	1.4800	1.4300	1.470	-0.676%	165,967	+72.789%
2024-02-21	1.5200	1.5200	1.4600	1.480	-3.268%	110,668	+71.622%
2024-02-20	1.4400	1.5300	1.4200	1.530	+6.250%	201,952	+66.013%
2024-02-16	1.4200	1.4592	1.3800	1.440	+0.699%	132,365	+76.389%
2024-02-15	1.3900	1.4300	1.3550	1.430	+3.623%	168,766	+77.622%
2024-02-14	1.3900	1.4100	1.3600	1.380	0.000%	137,094	+84.058%
2024-02-13	1.3600	1.4200	1.3500	1.380	-2.128%	233,628	+84.058%
2024-02-12	1.4400	1.4800	1.3900	1.410	-3.425%	413,483	+80.142%
2024-02-09	1.4700	1.4700	1.4200	1.460	0.000%	194,127	+73.973%
2024-02-08	1.4600	1.4800	1.4550	1.460	-0.680%	89,238	+73.973%
2024-02-07	1.5200	1.5200	1.4500	1.470	-1.342%	202,900	+72.789%
2024-02-06	1.5000	1.5300	1.4600	1.490	0.000%	166,769	+70.470%
2024-02-05	1.5300	1.5500	1.4700	1.490	-4.487%	148,076	+70.470%
2024-02-02	1.5800	1.5800	1.5300	1.560	-1.266%	86,329	+62.821%
2024-02-01	1.5400	1.5900	1.5200	1.580	+2.597%	163,260	+60.759%
2024-01-31	1.5700	1.6000	1.5200	1.540	-3.145%	112,457	+64.935%
2024-01-30	1.5800	1.6050	1.5600	1.590	0.000%	82,718	+59.748%
2024-01-29	1.5600	1.6100	1.5500	1.590	-0.625%	202,245	+59.748%
2024-01-26	1.5900	1.6200	1.5700	1.600	+1.266%	133,551	+58.750%
2024-01-25	1.6000	1.6200	1.5500	1.580	-1.250%	103,257	+60.759%
2024-01-24	1.5900	1.6300	1.5800	1.600	+1.911%	135,441	+58.750%
2024-01-23	1.5400	1.5992	1.5310	1.570	+2.614%	167,330	+61.783%
2024-01-22	1.5000	1.5600	1.4900	1.530	+0.658%	209,944	+66.013%
2024-01-19	1.5000	1.5200	1.4200	1.520	+1.333%	289,194	+67.105%
2024-01-18	1.5500	1.5500	1.4650	1.500	-1.961%	149,393	+69.333%
2024-01-17	1.5600	1.5600	1.5100	1.530	-0.649%	112,299	+66.013%
2024-01-16	1.5400	1.5800	1.5300	1.540	-0.645%	230,828	+64.935%
2024-01-12	1.5900	1.6289	1.5400	1.550	-1.899%	198,843	+63.871%
2024-01-11	1.5800	1.6000	1.5300	1.580	+0.637%	199,196	+60.759%
2024-01-10	1.5400	1.6000	1.5400	1.570	+1.290%	160,615	+61.783%
2024-01-09	1.5300	1.6100	1.5300	1.550	-4.908%	336,788	+63.871%
2024-01-08	1.6700	1.6800	1.5800	1.630	-2.395%	252,852	+55.828%
2024-01-05	1.7600	1.7600	1.6700	1.670	-4.023%	136,929	+52.096%
2024-01-04	1.7700	1.8500	1.7300	1.740	-1.695%	174,129	+45.977%
2024-01-03	1.7600	1.8000	1.7300	1.770	-0.562%	212,103	+43.503%
2024-01-02	1.8300	1.8599	1.7800	1.780	-1.657%	204,832	+42.697%
2023-12-29	1.8200	1.8300	1.7900	1.810	+0.556%	204,547	+40.331%
2023-12-28	1.7900	1.8150	1.7400	1.800	+1.695%	230,723	+41.111%
2023-12-27	1.7800	1.7901	1.7500	1.770	-0.562%	150,895	+43.503%
2023-12-26	1.8100	1.8200	1.7400	1.780	+0.565%	266,903	+42.697%
2023-12-22	1.7000	1.8000	1.6700	1.770	+4.734%	349,046	+43.503%
2023-12-21	1.6500	1.6900	1.6300	1.690	+4.321%	232,610	+50.296%
2023-12-20	1.6300	1.6850	1.6100	1.620	-1.818%	261,615	+56.790%
2023-12-19	1.5600	1.6600	1.5600	1.650	+5.096%	416,703	+53.939%
2023-12-18	1.5900	1.6200	1.5500	1.570	+2.614%	326,587	+61.783%
2023-12-15	1.6000	1.6000	1.5300	1.530	-4.969%	205,609	+66.013%
2023-12-14	1.5200	1.6400	1.5100	1.610	+5.921%	353,141	+57.764%
2023-12-13	1.4800	1.5450	1.4700	1.520	+1.333%	409,597	+67.105%
2023-12-12	1.5100	1.5200	1.4700	1.500	0.000%	502,698	+69.333%
2023-12-11	1.4900	1.5500	1.4800	1.500	0.000%	425,374	+69.333%
2023-12-08	1.4900	1.5400	1.4900	1.500	+0.671%	307,811	+69.333%
2023-12-07	1.4900	1.5350	1.4700	1.490	-0.667%	494,860	+70.470%
2023-12-06	1.5300	1.5900	1.4850	1.500	-5.063%	769,724	+69.333%
2023-12-05	1.6500	1.6500	1.5400	1.580	-5.389%	642,504	+60.759%
2023-12-04	1.6800	1.7500	1.6700	1.670	-3.468%	297,189	+52.096%
2023-12-01	1.6700	1.7400	1.6500	1.730	+3.593%	273,633	+46.821%
2023-11-30	1.7000	1.7400	1.6700	1.670	-1.765%	204,108	+52.096%
2023-11-29	1.7300	1.7756	1.6800	1.700	-2.299%	313,546	+49.412%
2023-11-28	1.7300	1.7600	1.7100	1.740	0.000%	301,489	+45.977%
2023-11-27	1.7000	1.7850	1.7000	1.740	+0.578%	374,941	+45.977%
2023-11-24	1.6600	1.7700	1.6500	1.730	+2.976%	135,850	+46.821%
2023-11-22	1.6800	1.7100	1.6600	1.680	-0.592%	232,421	+51.190%
2023-11-21	1.6900	1.7200	1.6244	1.690	-1.170%	587,898	+50.296%
2023-11-20	1.8300	1.8400	1.6550	1.710	-6.301%	727,228	+48.538%
2023-11-17	1.8200	1.8500	1.8050	1.825	+0.275%	275,988	+39.178%
2023-11-16	1.8700	1.9150	1.8000	1.820	-2.674%	462,576	+39.560%
2023-11-15	1.9600	1.9800	1.8300	1.870	-3.608%	527,412	+35.829%
2023-11-14	1.9500	1.9800	1.9000	1.940	+3.191%	458,149	+30.928%
2023-11-13	2.0080	2.0080	1.8601	1.880	-6.931%	559,163	+35.106%
2023-11-10	1.9300	2.0250	1.8515	2.020	+10.383%	455,743	+25.743%
2023-11-09	1.8800	2.1000	1.8100	1.830	+3.390%	1,223,738	+38.798%
2023-11-08	1.8400	1.8400	1.7500	1.770	-1.667%	561,548	+43.503%
2023-11-07	1.7000	1.8000	1.6600	1.800	+5.882%	469,358	+41.111%
2023-11-06	1.7800	1.8300	1.6600	1.700	-9.091%	710,059	+49.412%
2023-11-03	1.8700	1.9400	1.8700	1.870	-2.094%	261,975	+35.829%
2023-11-02	1.8600	1.9200	1.8600	1.910	+3.243%	410,069	+32.984%
2023-11-01	1.8400	1.8900	1.8400	1.850	0.000%	328,745	+37.297%
2023-10-31	1.9000	1.9100	1.8311	1.850	-0.538%	274,436	+37.297%
2023-10-30	1.8900	1.9600	1.8000	1.860	+3.333%	449,815	+36.559%
2023-10-27	1.8400	1.8800	1.7700	1.800	-4.255%	589,768	+41.111%
2023-10-26	1.8700	1.9550	1.8400	1.880	-1.571%	248,581	+35.106%
2023-10-25	2.0100	2.0100	1.8450	1.910	-6.829%	789,147	+32.984%
2023-10-24	2.0600	2.1000	2.0250	2.050	0.000%	427,231	+23.902%
2023-10-23	2.1600	2.1600	2.0250	2.050	-5.093%	665,884	+23.902%
2023-10-20	2.2200	2.2500	2.1400	2.160	-3.139%	491,830	+17.593%
2023-10-19	2.3300	2.3300	2.2100	2.230	-4.701%	561,440	+13.901%
2023-10-18	2.3600	2.4700	2.3100	2.340	0.000%	569,381	+8.547%
2023-10-17	2.2100	2.3800	2.2088	2.340	+5.882%	714,422	+8.547%
2023-10-16	2.1900	2.2900	2.1800	2.210	+1.376%	440,574	+14.932%
2023-10-13	2.1600	2.2900	2.1600	2.180	+0.461%	487,875	+16.514%
2023-10-12	2.2500	2.2600	2.1200	2.170	-3.556%	590,987	+17.051%
2023-10-11	2.3400	2.3400	2.1800	2.250	-3.846%	654,354	+12.889%
2023-10-10	2.2600	2.3900	2.2100	2.340	+3.084%	645,341	+8.547%
2023-10-09	2.2200	2.3700	2.1800	2.270	+4.608%	759,030	+11.894%
2023-10-06	2.3500	2.4000	2.1200	2.170	-8.051%	1,007,974	+17.051%
2023-10-05	1.9700	2.4089	1.8600	2.360	+15.122%	1,869,163	+7.627%
2023-10-04	2.7300	2.7300	1.9300	2.050	-23.933%	3,485,311	+23.902%
2023-10-03	2.8700	2.8700	2.6800	2.695	-6.098%	847,466	-5.751%
2023-10-02	2.8800	2.9900	2.7900	2.870	+3.237%	798,408	-11.498%
2023-09-29	3.0500	3.0800	2.7500	2.780	-7.333%	936,017	-8.633%
2023-09-28	2.8500	3.1500	2.8482	3.000	+4.167%	975,880	-15.333%
2023-09-27	2.8000	2.9600	2.7400	2.880	+1.767%	582,826	-11.806%
2023-09-26	2.8200	2.9900	2.8000	2.830	+0.355%	636,671	-10.247%
2023-09-25	2.8400	2.9200	2.7200	2.820	-0.353%	720,457	-9.929%
2023-09-22	2.6200	2.8999	2.6200	2.830	+8.015%	814,300	-10.247%
2023-09-21	3.1200	3.1200	2.5900	2.620	-15.073%	1,975,770	-3.053%
2023-09-20	3.0000	3.2899	2.9500	3.085	+5.290%	1,332,021	-17.666%
2023-09-19	2.8200	3.0400	2.7000	2.930	+3.534%	991,978	-13.311%
2023-09-18	3.0900	3.1700	2.8000	2.830	-6.908%	1,413,913	-10.247%
2023-09-15	3.1000	3.1000	2.9200	3.040	-1.299%	682,057	-16.447%
2023-09-14	2.9600	3.0900	2.9500	3.080	+4.407%	740,151	-17.532%
2023-09-13	3.0900	3.1000	2.9000	2.950	-3.279%	958,008	-13.898%
2023-09-12	3.0200	3.2000	2.9500	3.050	+1.667%	1,294,886	-16.721%
2023-09-11	2.9800	3.0800	2.8700	3.000	+3.093%	1,411,682	-15.333%
2023-09-08	2.8700	3.0010	2.8200	2.910	+3.559%	932,965	-12.715%
2023-09-07	2.5600	2.8600	2.5000	2.810	+5.243%	643,538	-9.609%
2023-09-06	2.9500	2.9550	2.5000	2.670	-8.874%	2,134,980	-4.869%
2023-09-05	2.8600	3.0100	2.7100	2.930	+3.534%	1,518,457	-13.311%
2023-09-01	2.7700	2.9800	2.7700	2.830	+5.597%	1,995,575	-10.247%
2023-08-31	2.8300	2.8750	2.3500	2.680	-4.626%	2,232,045	-5.224%
2023-08-30	2.7200	2.9300	2.6600	2.810	+4.461%	1,635,170	-9.609%
2023-08-29	2.3500	2.7100	2.3500	2.690	+15.451%	1,437,443	-5.576%
2023-08-28	2.3500	2.4500	2.2009	2.330	+1.304%	1,494,832	+9.013%
2023-08-25	2.1800	2.6100	2.1800	2.300	+3.139%	2,066,472	+10.435%
2023-08-24	2.2200	2.3182	2.1500	2.230	+4.206%	753,049	+13.901%
2023-08-23	2.4000	2.4100	2.0810	2.140	-6.957%	1,768,415	+18.692%
2023-08-22	2.0300	2.4000	1.9600	2.300	+13.300%	4,602,857	+10.435%
2023-08-21	1.7700	2.1201	1.7700	2.030	+16.000%	1,355,157	+25.123%
2023-08-18	1.6900	1.8000	1.6900	1.750	+2.339%	99,901	+45.143%
2023-08-17	1.7100	1.7100	1.6310	1.710	+0.588%	172,447	+48.538%
2023-08-16	1.6900	1.7500	1.6627	1.700	+3.659%	117,760	+49.412%
2023-08-15	1.8800	1.8996	1.6200	1.640	-6.818%	300,600	+54.878%
2023-08-14	1.9200	2.0199	1.6900	1.760	-1.124%	1,231,262	+44.318%
2023-08-11	1.6500	1.7800	1.6039	1.780	+11.950%	458,844	+42.697%
2023-08-10	1.7000	1.7200	1.5400	1.590	+3.247%	777,568	+59.748%
2023-08-09	1.5200	1.5500	1.5200	1.540	0.000%	136,229	+64.935%
2023-08-08	1.4000	1.5500	1.4000	1.540	+8.451%	190,726	+64.935%
2023-08-07	1.3800	1.4550	1.3800	1.420	+0.709%	69,379	+78.873%
2023-08-04	1.3500	1.4500	1.3500	1.410	+6.015%	97,428	+80.142%
2023-08-03	1.3800	1.3800	1.3300	1.330	-5.000%	112,827	+90.977%
2023-08-02	1.3850	1.4000	1.3700	1.400	+1.083%	26,618	+81.429%
2023-08-01	1.4000	1.4085	1.3600	1.385	-1.071%	56,202	+83.394%
2023-07-31	1.3500	1.4200	1.3500	1.400	+3.704%	101,526	+81.429%
2023-07-28	1.3600	1.3858	1.3350	1.350	+3.053%	40,599	+88.148%
2023-07-27	1.3600	1.3600	1.2800	1.310	-0.758%	76,884	+93.893%
2023-07-26	1.3999	1.3999	1.2800	1.320	-0.752%	61,796	+92.424%
2023-07-25	1.3800	1.4050	1.3000	1.330	-3.623%	69,295	+90.977%
2023-07-24	1.4200	1.4315	1.3375	1.380	-2.817%	96,008	+84.058%
2023-07-21	1.4200	1.4400	1.3900	1.420	0.000%	63,678	+78.873%
2023-07-20	1.4400	1.4429	1.3950	1.420	+1.429%	70,478	+78.873%
2023-07-19	1.4000	1.4493	1.3877	1.400	+0.719%	260,544	+81.429%
2023-07-18	1.3300	1.4000	1.3200	1.390	+4.511%	126,857	+82.734%
2023-07-17	1.3500	1.3700	1.3300	1.330	-1.481%	57,168	+90.977%

document.getElementById("ZNYZLT").onerror = function(){this.style.display='none';}; .dark-mode .LqWqQf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqWqQf{ color: #333333; background-color: white; border: 2px solid #333333; }PFIEProfire Energy, Incstock NASDAQ

PFIE
Profire Energy, Inc
stock NASDAQ