Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Profire Energy (NQ: PFIE )

1.430 +0.020 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 31, 2018 2.850 2.850 2.850 0 +0.06(+2.15%)
Aug 30, 2018 2.890 2.890 2.780 2.790 149,643 -0.10(-3.46%)
Aug 29, 2018 2.770 2.920 2.770 2.890 290,000 +0.13(+4.71%)
Aug 28, 2018 2.710 2.790 2.710 2.760 104,966 +0.06(+2.22%)
Aug 27, 2018 2.610 2.750 2.600 2.700 211,481 +0.07(+2.66%)
Aug 24, 2018 2.760 2.800 2.590 2.630 717,900 -0.12(-4.36%)
Aug 23, 2018 2.700 2.750 2.655 2.750 137,801 +0.05(+1.85%)
Aug 22, 2018 2.760 2.800 2.680 2.700 251,655 -0.05(-1.82%)
Aug 21, 2018 2.700 2.820 2.649 2.750 136,248 +0.05(+1.85%)
Aug 20, 2018 2.670 2.720 2.630 2.700 251,632 +0.00(+0.00%)
Aug 17, 2018 2.650 2.720 2.530 2.700 286,400 +0.05(+1.89%)
Aug 16, 2018 2.530 2.690 2.480 2.650 455,911 +0.10(+3.92%)
Aug 15, 2018 2.470 2.580 2.370 2.550 404,699 +0.05(+2.00%)
Aug 14, 2018 2.600 2.720 2.460 2.500 829,659 -0.13(-4.94%)
Aug 13, 2018 2.930 2.970 2.610 2.630 727,355 -0.30(-10.24%)
Aug 10, 2018 3.250 3.300 2.900 2.930 637,400 -0.34(-10.40%)
Aug 09, 2018 3.360 3.480 3.250 3.270 601,808 -0.14(-4.11%)
Aug 08, 2018 3.400 3.432 3.300 3.410 263,547 -0.03(-0.87%)
Aug 07, 2018 3.620 3.730 3.430 3.440 286,970 -0.15(-4.18%)
Aug 06, 2018 3.600 3.741 3.570 3.590 483,992 +0.04(+1.13%)
Aug 03, 2018 3.350 3.560 3.270 3.550 403,200 +0.19(+5.65%)
Aug 02, 2018 3.480 3.540 3.300 3.360 278,337 -0.13(-3.72%)
Aug 01, 2018 3.470 3.639 3.400 3.490 244,489 +0.01(+0.29%)
Jul 31, 2018 3.390 3.530 3.380 3.480 195,156 +0.08(+2.35%)
Jul 30, 2018 3.400 3.570 3.380 3.400 313,092 +0.01(+0.29%)
Jul 27, 2018 3.410 3.450 3.280 3.390 372,100 -0.01(-0.29%)
Jul 26, 2018 3.380 3.480 3.370 3.400 316,365 -0.01(-0.29%)
Jul 25, 2018 3.410 3.440 3.370 3.410 180,639 +0.01(+0.29%)
Jul 24, 2018 3.370 3.440 3.360 3.400 221,734 +0.04(+1.19%)
Jul 23, 2018 3.520 3.560 3.350 3.360 319,239 -0.17(-4.82%)
Jul 20, 2018 3.460 3.545 3.420 3.530 240,055 +0.06(+1.73%)
Jul 19, 2018 3.360 3.490 3.350 3.470 281,257 +0.09(+2.66%)
Jul 18, 2018 3.370 3.420 3.260 3.380 366,765 +0.01(+0.30%)
Jul 17, 2018 3.510 3.560 3.340 3.370 400,091 -0.16(-4.53%)
Jul 16, 2018 3.660 3.695 3.500 3.530 690,589 -0.17(-4.59%)
Jul 13, 2018 3.690 3.780 3.640 3.700 970,149 +0.00(+0.00%)
Jul 12, 2018 3.780 3.780 3.602 3.700 841,698 -0.05(-1.33%)
Jul 11, 2018 3.740 3.800 3.574 3.750 670,598 -0.03(-0.79%)
Jul 10, 2018 3.750 3.859 3.740 3.780 576,820 +0.02(+0.53%)
Jul 09, 2018 3.510 3.830 3.510 3.760 756,323 +0.23(+6.52%)
Jul 06, 2018 3.470 3.610 3.460 3.530 540,801 +0.04(+1.15%)
Jul 05, 2018 3.400 3.523 3.400 3.490 551,957 +0.09(+2.65%)
Jul 03, 2018 3.400 3.400 3.400 0 -0.18(-5.03%)
Jul 02, 2018 3.390 3.660 3.150 3.580 1,542,641 +0.20(+5.92%)
Jun 29, 2018 3.500 3.790 3.260 3.380 4,669,105 -0.42(-11.05%)
Jun 28, 2018 4.400 4.450 3.740 3.800 3,627,894 -0.80(-17.39%)
Jun 27, 2018 4.700 4.769 4.500 4.600 1,503,083 -0.11(-2.34%)
Jun 26, 2018 4.700 4.840 4.550 4.710 1,198,100 -0.03(-0.63%)
Jun 25, 2018 4.660 5.050 4.660 4.740 1,186,185 +0.09(+1.94%)
Jun 22, 2018 4.520 4.690 4.490 4.650 3,486,921 +0.15(+3.33%)
Jun 21, 2018 4.590 4.639 4.470 4.500 512,188 -0.11(-2.39%)
Jun 20, 2018 4.640 4.700 4.500 4.610 424,299 -0.01(-0.22%)
Jun 19, 2018 4.650 4.740 4.510 4.620 572,497 -0.04(-0.86%)
Jun 18, 2018 4.800 4.810 4.640 4.660 516,279 -0.15(-3.12%)
Jun 15, 2018 4.910 4.540 4.810 945,486 -0.01(-0.21%)
Jun 14, 2018 4.680 4.900 4.510 4.820 557,669 +0.20(+4.33%)
Jun 13, 2018 4.800 4.900 4.600 4.620 475,510 -0.20(-4.15%)
Jun 12, 2018 4.860 5.050 4.770 4.820 625,135 -0.02(-0.41%)
Jun 11, 2018 4.850 5.080 4.700 4.840 1,210,788 +0.42(+9.50%)
Jun 08, 2018 4.590 4.590 4.110 4.420 636,353 -0.15(-3.28%)
Jun 07, 2018 4.530 4.640 4.470 4.570 315,760 +0.03(+0.66%)
Jun 06, 2018 4.600 4.700 4.440 4.540 399,187 -0.06(-1.30%)
Jun 05, 2018 4.700 4.800 4.510 4.600 472,113 -0.07(-1.50%)
Jun 04, 2018 4.710 4.904 4.630 4.670 432,756 -0.04(-0.85%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.