NASDAQ:PFIE
Profire Energy Stock Price (Quote)
$1.80
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.00 | Thursday, 2nd May 2024 PFIE stock ended at $1.80. During the day the stock fluctuated 3.95% from a day low at $1.77 to a day high of $1.84. |
| 90 days | $1.35 | $2.00 | |
| 52 weeks | $1.09 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $1.78 | $1.84 | $1.77 | $1.80 | 97 126 |
| May 01, 2024 | $1.80 | $1.83 | $1.78 | $1.80 | 104 302 |
| Apr 30, 2024 | $1.83 | $1.83 | $1.78 | $1.81 | 82 143 |
| Apr 29, 2024 | $1.77 | $1.83 | $1.77 | $1.81 | 146 677 |
| Apr 26, 2024 | $1.84 | $1.85 | $1.79 | $1.79 | 71 372 |
| Apr 25, 2024 | $1.82 | $1.85 | $1.74 | $1.80 | 182 606 |
| Apr 24, 2024 | $1.87 | $1.92 | $1.85 | $1.85 | 72 044 |
| Apr 23, 2024 | $1.77 | $1.89 | $1.77 | $1.87 | 125 910 |
| Apr 22, 2024 | $1.78 | $1.82 | $1.75 | $1.76 | 99 368 |
| Apr 19, 2024 | $1.84 | $1.89 | $1.74 | $1.76 | 214 069 |
| Apr 18, 2024 | $1.77 | $1.92 | $1.76 | $1.85 | 201 512 |
| Apr 17, 2024 | $1.81 | $1.81 | $1.73 | $1.74 | 105 281 |
| Apr 16, 2024 | $1.87 | $1.87 | $1.77 | $1.80 | 92 232 |
| Apr 15, 2024 | $1.88 | $1.92 | $1.84 | $1.86 | 160 102 |
| Apr 12, 2024 | $1.92 | $1.94 | $1.83 | $1.85 | 126 053 |
| Apr 11, 2024 | $1.90 | $2.00 | $1.83 | $1.86 | 292 118 |
| Apr 10, 2024 | $1.84 | $1.87 | $1.75 | $1.87 | 172 740 |
| Apr 09, 2024 | $1.85 | $1.86 | $1.78 | $1.84 | 104 312 |
| Apr 08, 2024 | $1.80 | $1.85 | $1.70 | $1.85 | 232 429 |
| Apr 05, 2024 | $1.84 | $1.87 | $1.76 | $1.82 | 172 218 |
| Apr 04, 2024 | $1.94 | $1.96 | $1.83 | $1.85 | 106 276 |
| Apr 03, 2024 | $1.87 | $1.95 | $1.87 | $1.95 | 136 321 |
| Apr 02, 2024 | $1.86 | $1.89 | $1.77 | $1.88 | 125 822 |
| Apr 01, 2024 | $1.88 | $1.88 | $1.72 | $1.86 | 271 561 |
| Mar 28, 2024 | $1.92 | $1.96 | $1.82 | $1.85 | 232 565 |
