Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Profire Energy (NQ: PFIE )

1.380 -0.040 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 3.450 3.450 3.350 3.350 220,386 -0.11(-3.18%)
Jul 30, 2014 3.530 3.600 3.320 3.460 338,867 -0.12(-3.35%)
Jul 29, 2014 3.670 3.900 3.550 3.580 316,230 -0.16(-4.28%)
Jul 28, 2014 3.730 3.906 3.700 3.740 199,669 +0.04(+1.08%)
Jul 25, 2014 4.040 4.059 3.660 3.700 616,314 -0.33(-8.19%)
Jul 24, 2014 3.960 4.050 3.960 4.030 76,278 +0.14(+3.60%)
Jul 23, 2014 3.980 4.090 3.850 3.890 156,997 -0.11(-2.75%)
Jul 22, 2014 3.890 4.090 3.800 4.000 273,052 +0.14(+3.63%)
Jul 21, 2014 3.960 4.020 3.630 3.860 555,550 -0.09(-2.28%)
Jul 18, 2014 3.980 4.037 3.920 3.950 261,042 -0.05(-1.25%)
Jul 17, 2014 4.210 4.250 4.000 4.000 202,433 -0.21(-4.99%)
Jul 16, 2014 4.370 4.440 4.200 4.210 262,193 -0.11(-2.55%)
Jul 15, 2014 4.340 4.390 4.260 4.320 270,904 +0.06(+1.41%)
Jul 14, 2014 4.120 4.290 4.100 4.260 202,851 +0.18(+4.41%)
Jul 11, 2014 4.260 4.260 4.050 4.080 248,272 -0.10(-2.39%)
Jul 10, 2014 4.110 4.260 4.100 4.180 278,611 +0.04(+0.97%)
Jul 09, 2014 4.380 4.500 4.110 4.140 528,493 -0.26(-5.91%)
Jul 08, 2014 4.740 4.750 4.220 4.400 600,142 -0.26(-5.58%)
Jul 07, 2014 4.690 4.770 4.550 4.660 736,346 +0.14(+3.10%)
Jul 03, 2014 4.830 4.520 4.520 4.520 624,000 -0.36(-7.38%)
Jul 02, 2014 4.730 4.890 4.660 4.880 647,816 +0.11(+2.31%)
Jul 01, 2014 4.630 4.850 4.270 4.770 1,048,441 +0.26(+5.76%)
Jun 30, 2014 4.630 4.630 4.450 4.510 929,801 +0.09(+2.04%)
Jun 27, 2014 4.300 4.520 4.150 4.420 6,017,068 -0.43(-8.87%)
Jun 26, 2014 4.790 4.960 4.660 4.850 890,337 +0.34(+7.54%)
Jun 25, 2014 5.100 5.150 4.510 4.510 1,807,961 -0.59(-11.57%)
Jun 24, 2014 5.520 5.520 5.000 5.100 521,982 -0.39(-7.10%)
Jun 23, 2014 5.240 5.540 5.140 5.490 489,123 +0.44(+8.71%)
Jun 20, 2014 4.900 5.450 4.810 5.050 752,757 +0.15(+3.06%)
Jun 19, 2014 4.930 5.050 4.800 4.900 208,911 +0.04(+0.82%)
Jun 18, 2014 5.030 5.360 4.790 4.860 542,947 -0.17(-3.38%)
Jun 17, 2014 5.040 5.260 4.910 5.030 289,264 -0.01(-0.20%)
Jun 16, 2014 5.400 5.570 4.880 5.040 917,027 -0.26(-4.91%)
Jun 13, 2014 5.580 5.830 5.220 5.300 389,679 -0.20(-3.64%)
Jun 12, 2014 5.820 5.820 5.300 5.500 391,685 -0.28(-4.84%)
Jun 11, 2014 5.190 5.890 5.053 5.780 641,649 +0.62(+12.02%)
Jun 10, 2014 4.920 5.200 4.920 5.160 430,021 +1.01(+24.34%)
Jun 06, 2014 4.150 4.250 4.050 4.150 79,699 +0.06(+1.47%)
Jun 05, 2014 4.050 4.250 4.050 4.090 104,918 +0.01(+0.25%)
Jun 04, 2014 4.070 4.200 4.010 4.080 80,515 -0.03(-0.73%)
Jun 03, 2014 4.400 4.400 4.070 4.110 174,611 -0.31(-7.01%)
Jun 02, 2014 4.000 4.500 3.980 4.420 565,972 +0.42(+10.50%)
May 30, 2014 4.040 4.080 3.980 4.000 54,718 -0.03(-0.74%)
May 29, 2014 4.000 4.050 3.950 4.030 50,969 +0.07(+1.77%)
May 28, 2014 4.100 4.130 3.950 3.960 77,627 -0.11(-2.70%)
May 27, 2014 4.050 4.120 3.900 4.070 80,727 +0.10(+2.52%)
May 23, 2014 3.970 3.970 3.970 3.970 41,200 +0.02(+0.51%)
May 22, 2014 3.880 3.950 3.820 3.950 14,664 +0.04(+1.02%)
May 21, 2014 3.920 3.950 3.820 3.910 46,597 +0.00(+0.00%)
May 20, 2014 3.910 4.000 3.860 3.910 50,207 -0.04(-1.01%)
May 19, 2014 3.960 4.040 3.950 3.950 47,287 -0.01(-0.25%)
May 16, 2014 4.200 4.200 3.960 3.960 75,851 -0.09(-2.22%)
May 15, 2014 4.180 4.180 4.000 4.050 97,822 -0.07(-1.70%)
May 14, 2014 3.950 4.240 3.950 4.120 61,515 +0.19(+4.83%)
May 13, 2014 3.850 3.960 3.830 3.930 25,289 -0.04(-1.01%)
May 12, 2014 3.790 3.970 3.790 3.970 62,663 +0.13(+3.39%)
May 09, 2014 3.960 4.000 3.800 3.840 55,317 -0.10(-2.54%)
May 08, 2014 3.900 3.990 3.900 3.940 64,193 +0.02(+0.51%)
May 07, 2014 3.990 3.990 3.900 3.920 51,260 -0.06(-1.51%)
May 06, 2014 4.040 4.040 3.930 3.980 50,489 -0.06(-1.49%)
May 05, 2014 3.960 4.060 3.960 4.040 69,184 -0.02(-0.49%)
May 02, 2014 4.050 4.090 4.020 4.060 104,189 +0.03(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.