NasdaqCM - Nasdaq Real Time Price • USD
Profire Energy, Inc. (PFIE)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:13 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 1.8500 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 104,300 |
| Apr 8, 2024 | 1.8000 | 1.8500 | 1.7000 | 1.8500 | 1.8500 | 232,500 |
| Apr 5, 2024 | 1.8400 | 1.8700 | 1.7600 | 1.8200 | 1.8200 | 172,200 |
| Apr 4, 2024 | 1.9400 | 1.9600 | 1.8300 | 1.8500 | 1.8500 | 108,000 |
| Apr 3, 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9500 | 1.9500 | 137,900 |
| Apr 2, 2024 | 1.8600 | 1.8900 | 1.7650 | 1.8800 | 1.8800 | 126,400 |
| Apr 1, 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 8, 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 127,500 |
| Mar 7, 2024 | 1.4400 | 1.4790 | 1.4000 | 1.4200 | 1.4200 | 130,900 |
| Mar 6, 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 117,000 |
| Mar 5, 2024 | 1.4900 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 156,500 |
| Mar 4, 2024 | 1.5000 | 1.5400 | 1.4700 | 1.4850 | 1.4850 | 198,500 |
| Mar 1, 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 9, 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 194,100 |
| Feb 8, 2024 | 1.4600 | 1.4800 | 1.4550 | 1.4600 | 1.4600 | 89,200 |
| Feb 7, 2024 | 1.5200 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 202,900 |
| Feb 6, 2024 | 1.5000 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 166,800 |
| Feb 5, 2024 | 1.5300 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 147,900 |
| Feb 2, 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 86,300 |
| Feb 1, 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 9, 2024 | 1.5300 | 1.6100 | 1.5300 | 1.5500 | 1.5500 | 336,800 |
| Jan 8, 2024 | 1.6700 | 1.6800 | 1.5800 | 1.6300 | 1.6300 | 252,700 |
| Jan 5, 2024 | 1.7600 | 1.7600 | 1.6700 | 1.6700 | 1.6700 | 136,900 |
| Jan 4, 2024 | 1.7700 | 1.8500 | 1.7300 | 1.7400 | 1.7400 | 174,100 |
| Jan 3, 2024 | 1.7600 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 212,100 |
| Jan 2, 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 8, 2023 | 1.4900 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 307,800 |
| Dec 7, 2023 | 1.4900 | 1.5350 | 1.4700 | 1.4900 | 1.4900 | 494,900 |
| Dec 6, 2023 | 1.5300 | 1.5900 | 1.4850 | 1.5000 | 1.5000 | 769,700 |
| Dec 5, 2023 | 1.6500 | 1.6500 | 1.5400 | 1.5800 | 1.5800 | 642,500 |
| Dec 4, 2023 | 1.6800 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 297,200 |
| Dec 1, 2023 | 1.6700 | 1.7400 | 1.6500 | 1.7300 | 1.7300 | 273,000 |
| Nov 30, 2023 | 1.7000 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 203,900 |
| Nov 29, 2023 | 1.7300 | 1.7760 | 1.6800 | 1.7000 | 1.7000 | 313,500 |
| Nov 28, 2023 | 1.7300 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 301,500 |
| Nov 27, 2023 | 1.7000 | 1.7850 | 1.7000 | 1.7400 | 1.7400 | 374,900 |
| Nov 24, 2023 | 1.6600 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 135,900 |
| Nov 22, 2023 | 1.6800 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 232,100 |
| Nov 21, 2023 | 1.6900 | 1.7200 | 1.6240 | 1.6900 | 1.6900 | 587,900 |
| Nov 20, 2023 | 1.8300 | 1.8400 | 1.6550 | 1.7100 | 1.7100 | 726,700 |
| Nov 17, 2023 | 1.8200 | 1.8500 | 1.8050 | 1.8250 | 1.8250 | 276,000 |
| Nov 16, 2023 | 1.8700 | 1.9150 | 1.8000 | 1.8200 | 1.8200 | 462,600 |
| Nov 15, 2023 | 1.9600 | 1.9800 | 1.8300 | 1.8700 | 1.8700 | 527,400 |
| Nov 14, 2023 | 1.9500 | 1.9800 | 1.9000 | 1.9400 | 1.9400 | 458,100 |
| Nov 13, 2023 | 2.0080 | 2.0080 | 1.8600 | 1.8800 | 1.8800 | 559,200 |
| Nov 10, 2023 | 1.9300 | 2.0250 | 1.8520 | 2.0200 | 2.0200 | 450,300 |
| Nov 9, 2023 | 1.8800 | 2.1000 | 1.8100 | 1.8300 | 1.8300 | 1,223,700 |
| Nov 8, 2023 | 1.8400 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 561,500 |
| Nov 7, 2023 | 1.7000 | 1.8000 | 1.6600 | 1.8000 | 1.8000 | 469,400 |
| Nov 6, 2023 | 1.7800 | 1.8300 | 1.6600 | 1.7000 | 1.7000 | 710,100 |
| Nov 3, 2023 | 1.8700 | 1.9400 | 1.8700 | 1.8700 | 1.8700 | 257,900 |
| Nov 2, 2023 | 1.8600 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 410,100 |
| Nov 1, 2023 | 1.8400 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 328,700 |
| Oct 31, 2023 | 1.9000 | 1.9100 | 1.8310 | 1.8500 | 1.8500 | 274,400 |
| Oct 30, 2023 | 1.8900 | 1.9600 | 1.8000 | 1.8600 | 1.8600 | 449,800 |
| Oct 27, 2023 | 1.8400 | 1.8800 | 1.7700 | 1.8000 | 1.8000 | 589,800 |
| Oct 26, 2023 | 1.8700 | 1.9550 | 1.8400 | 1.8800 | 1.8800 | 248,400 |
| Oct 25, 2023 | 2.0100 | 2.0100 | 1.8450 | 1.9100 | 1.9100 | 789,100 |
| Oct 24, 2023 | 2.0600 | 2.1000 | 2.0250 | 2.0500 | 2.0500 | 427,200 |
| Oct 23, 2023 | 2.1600 | 2.1600 | 2.0250 | 2.0500 | 2.0500 | 665,900 |
| Oct 20, 2023 | 2.2200 | 2.2500 | 2.1400 | 2.1600 | 2.1600 | 491,400 |
| Oct 19, 2023 | 2.3300 | 2.3300 | 2.2100 | 2.2300 | 2.2300 | 561,300 |
| Oct 18, 2023 | 2.3600 | 2.4700 | 2.3100 | 2.3400 | 2.3400 | 569,300 |
| Oct 17, 2023 | 2.2100 | 2.3800 | 2.2090 | 2.3400 | 2.3400 | 714,400 |
| Oct 16, 2023 | 2.1900 | 2.2900 | 2.1800 | 2.2100 | 2.2100 | 440,500 |
| Oct 13, 2023 | 2.1600 | 2.2900 | 2.1600 | 2.1800 | 2.1800 | 485,800 |
| Oct 12, 2023 | 2.2500 | 2.2600 | 2.1200 | 2.1700 | 2.1700 | 590,800 |
| Oct 11, 2023 | 2.3400 | 2.3400 | 2.1800 | 2.2500 | 2.2500 | 654,400 |
| Oct 10, 2023 | 2.2600 | 2.3900 | 2.2100 | 2.3400 | 2.3400 | 645,300 |
| Oct 9, 2023 | 2.2200 | 2.3700 | 2.1800 | 2.2700 | 2.2700 | 758,800 |
| Oct 6, 2023 | 2.3500 | 2.4000 | 2.1200 | 2.1700 | 2.1700 | 1,002,700 |
| Oct 5, 2023 | 1.9700 | 2.4090 | 1.8600 | 2.3600 | 2.3600 | 1,869,100 |
| Oct 4, 2023 | 2.7300 | 2.7300 | 1.9300 | 2.0500 | 2.0500 | 3,485,300 |
| Oct 3, 2023 | 2.8700 | 2.8700 | 2.6800 | 2.6950 | 2.6950 | 847,500 |
| Oct 2, 2023 | 2.8800 | 2.9900 | 2.7900 | 2.8700 | 2.8700 | 798,400 |
| Sep 29, 2023 | 3.0500 | 3.0800 | 2.7500 | 2.7800 | 2.7800 | 931,600 |
| Sep 28, 2023 | 2.8500 | 3.1500 | 2.8480 | 3.0000 | 3.0000 | 975,900 |
| Sep 27, 2023 | 2.8000 | 2.9600 | 2.7400 | 2.8800 | 2.8800 | 582,800 |
| Sep 26, 2023 | 2.8200 | 2.9900 | 2.8000 | 2.8300 | 2.8300 | 636,700 |
| Sep 25, 2023 | 2.8400 | 2.9200 | 2.7200 | 2.8200 | 2.8200 | 720,500 |
| Sep 22, 2023 | 2.6200 | 2.9000 | 2.6200 | 2.8300 | 2.8300 | 806,400 |
| Sep 21, 2023 | 3.1200 | 3.1200 | 2.5900 | 2.6200 | 2.6200 | 1,970,300 |
| Sep 20, 2023 | 3.0000 | 3.2900 | 2.9500 | 3.0850 | 3.0850 | 1,330,600 |
| Sep 19, 2023 | 2.8200 | 3.0400 | 2.7000 | 2.9300 | 2.9300 | 986,600 |
| Sep 18, 2023 | 3.0900 | 3.1700 | 2.8000 | 2.8300 | 2.8300 | 1,413,700 |
| Sep 15, 2023 | 3.1000 | 3.1000 | 2.9200 | 3.0400 | 3.0400 | 681,800 |
| Sep 14, 2023 | 2.9600 | 3.0900 | 2.9500 | 3.0800 | 3.0800 | 740,200 |
| Sep 13, 2023 | 3.0900 | 3.1000 | 2.9000 | 2.9500 | 2.9500 | 957,900 |
| Sep 12, 2023 | 3.0200 | 3.2000 | 2.9500 | 3.0500 | 3.0500 | 1,294,900 |
| Sep 11, 2023 | 2.9800 | 3.0800 | 2.8700 | 3.0000 | 3.0000 | 1,411,700 |
| Sep 8, 2023 | 2.8700 | 3.0010 | 2.8200 | 2.9100 | 2.9100 | 932,600 |
| Sep 7, 2023 | 2.5600 | 2.8600 | 2.5000 | 2.8100 | 2.8100 | 643,500 |
| Sep 6, 2023 | 2.9500 | 2.9550 | 2.5000 | 2.6700 | 2.6700 | 2,135,000 |
| Sep 5, 2023 | 2.8600 | 3.0100 | 2.7100 | 2.9300 | 2.9300 | 1,518,500 |
| Sep 1, 2023 | 2.7700 | 2.9800 | 2.7700 | 2.8300 | 2.8300 | 1,994,300 |
| Aug 31, 2023 | 2.8300 | 2.8750 | 2.3500 | 2.6800 | 2.6800 | 2,232,000 |
| Aug 30, 2023 | 2.7200 | 2.9300 | 2.6600 | 2.8100 | 2.8100 | 1,635,200 |
| Aug 29, 2023 | 2.3500 | 2.7100 | 2.3500 | 2.6900 | 2.6900 | 1,437,400 |
| Aug 28, 2023 | 2.3500 | 2.4500 | 2.2010 | 2.3300 | 2.3300 | 1,494,800 |
| Aug 25, 2023 | 2.1800 | 2.6100 | 2.1800 | 2.3000 | 2.3000 | 2,066,500 |
| Aug 24, 2023 | 2.2200 | 2.3180 | 2.1500 | 2.2300 | 2.2300 | 753,000 |
| Aug 23, 2023 | 2.4000 | 2.4100 | 2.0810 | 2.1400 | 2.1400 | 1,768,400 |
| Aug 22, 2023 | 2.0300 | 2.4000 | 1.9600 | 2.3000 | 2.3000 | 4,602,900 |
| Aug 21, 2023 | 1.7700 | 2.1200 | 1.7700 | 2.0300 | 2.0300 | 1,355,200 |
| Aug 18, 2023 | 1.6900 | 1.8000 | 1.6900 | 1.7500 | 1.7500 | 99,800 |
| Aug 17, 2023 | 1.7100 | 1.7100 | 1.6310 | 1.7100 | 1.7100 | 172,400 |
| Aug 16, 2023 | 1.6900 | 1.7500 | 1.6630 | 1.7000 | 1.7000 | 117,800 |
| Aug 15, 2023 | 1.8800 | 1.9000 | 1.6200 | 1.6400 | 1.6400 | 300,400 |
| Aug 14, 2023 | 1.9200 | 2.0200 | 1.6900 | 1.7600 | 1.7600 | 1,231,300 |
| Aug 11, 2023 | 1.6500 | 1.7800 | 1.6040 | 1.7800 | 1.7800 | 451,800 |
| Aug 10, 2023 | 1.7000 | 1.7200 | 1.5400 | 1.5900 | 1.5900 | 777,600 |
| Aug 9, 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 136,200 |
| Aug 8, 2023 | 1.4000 | 1.5500 | 1.4000 | 1.5400 | 1.5400 | 190,600 |
| Aug 7, 2023 | 1.3800 | 1.4550 | 1.3800 | 1.4200 | 1.4200 | 69,300 |
| Aug 4, 2023 | 1.3500 | 1.4500 | 1.3500 | 1.4100 | 1.4100 | 97,400 |
| Aug 3, 2023 | 1.3800 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 112,800 |
| Aug 2, 2023 | 1.3850 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 26,600 |
| Aug 1, 2023 | 1.4000 | 1.4090 | 1.3600 | 1.3850 | 1.3850 | 56,200 |
| Jul 31, 2023 | 1.3500 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 101,500 |
| Jul 28, 2023 | 1.3600 | 1.3860 | 1.3350 | 1.3500 | 1.3500 | 40,600 |
| Jul 27, 2023 | 1.3600 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 76,900 |
| Jul 26, 2023 | 1.4000 | 1.4000 | 1.2800 | 1.3200 | 1.3200 | 61,800 |
| Jul 25, 2023 | 1.3800 | 1.4050 | 1.3000 | 1.3300 | 1.3300 | 69,300 |
| Jul 24, 2023 | 1.4200 | 1.4320 | 1.3380 | 1.3800 | 1.3800 | 96,000 |
| Jul 21, 2023 | 1.4200 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 63,700 |
| Jul 20, 2023 | 1.4400 | 1.4430 | 1.3950 | 1.4200 | 1.4200 | 70,500 |
| Jul 19, 2023 | 1.4000 | 1.4490 | 1.3880 | 1.4000 | 1.4000 | 260,500 |
| Jul 18, 2023 | 1.3300 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 126,900 |
| Jul 17, 2023 | 1.3500 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 57,200 |
| Jul 14, 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 105,500 |
| Jul 13, 2023 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 61,800 |
| Jul 12, 2023 | 1.2900 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 25,100 |
| Jul 11, 2023 | 1.2600 | 1.2970 | 1.2600 | 1.2600 | 1.2600 | 19,900 |
| Jul 10, 2023 | 1.2600 | 1.2700 | 1.2310 | 1.2600 | 1.2600 | 23,700 |
| Jul 7, 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 33,000 |
| Jul 6, 2023 | 1.2300 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 32,400 |
| Jul 5, 2023 | 1.2200 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 53,100 |
| Jul 3, 2023 | 1.1900 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 67,600 |
| Jun 30, 2023 | 1.2320 | 1.2400 | 1.2050 | 1.2300 | 1.2300 | 19,300 |
| Jun 29, 2023 | 1.2200 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 37,400 |
| Jun 28, 2023 | 1.2000 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 18,200 |
| Jun 27, 2023 | 1.1900 | 1.2100 | 1.1900 | 1.2050 | 1.2050 | 56,900 |
| Jun 26, 2023 | 1.2000 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 54,600 |
| Jun 23, 2023 | 1.2150 | 1.2280 | 1.2100 | 1.2200 | 1.2200 | 45,000 |
| Jun 22, 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 61,100 |
| Jun 21, 2023 | 1.2000 | 1.2500 | 1.1970 | 1.2400 | 1.2400 | 67,700 |
| Jun 20, 2023 | 1.2200 | 1.2580 | 1.2200 | 1.2400 | 1.2400 | 117,300 |
| Jun 16, 2023 | 1.2000 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 150,100 |
| Jun 15, 2023 | 1.2200 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 72,200 |
| Jun 14, 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 25,500 |
| Jun 13, 2023 | 1.2400 | 1.2830 | 1.2300 | 1.2300 | 1.2300 | 37,600 |
| Jun 12, 2023 | 1.2200 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 58,300 |
| Jun 9, 2023 | 1.3500 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 79,500 |
| Jun 8, 2023 | 1.3500 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 45,200 |
| Jun 7, 2023 | 1.2900 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 79,200 |
| Jun 6, 2023 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 110,400 |
| Jun 5, 2023 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 56,800 |
| Jun 2, 2023 | 1.2400 | 1.2700 | 1.2400 | 1.2650 | 1.2650 | 50,100 |
| Jun 1, 2023 | 1.2400 | 1.2690 | 1.2000 | 1.2400 | 1.2400 | 47,500 |
| May 31, 2023 | 1.2100 | 1.2590 | 1.2100 | 1.2200 | 1.2200 | 48,800 |
| May 30, 2023 | 1.2600 | 1.3000 | 1.2500 | 1.2530 | 1.2530 | 62,100 |
| May 26, 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 54,400 |
| May 25, 2023 | 1.3600 | 1.3700 | 1.3000 | 1.3100 | 1.3100 | 45,800 |
| May 24, 2023 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 41,500 |
| May 23, 2023 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 58,500 |
| May 22, 2023 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 130,900 |
| May 19, 2023 | 1.3700 | 1.3900 | 1.3400 | 1.3750 | 1.3750 | 160,400 |
| May 18, 2023 | 1.3200 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 70,200 |
| May 17, 2023 | 1.3100 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 26,700 |
| May 16, 2023 | 1.3400 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 72,300 |
| May 15, 2023 | 1.3500 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 93,300 |
| May 12, 2023 | 1.2800 | 1.3350 | 1.2200 | 1.3350 | 1.3350 | 162,400 |
| May 11, 2023 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 136,200 |
| May 10, 2023 | 1.2700 | 1.3400 | 1.2560 | 1.3200 | 1.3200 | 262,600 |
| May 9, 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 104,700 |
| May 8, 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 22,700 |
| May 5, 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 14,200 |
| May 4, 2023 | 1.1200 | 1.1200 | 1.0900 | 1.1160 | 1.1160 | 68,200 |
| May 3, 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 77,300 |
| May 2, 2023 | 1.1700 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 183,400 |
| May 1, 2023 | 1.1800 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 63,200 |
| Apr 28, 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 40,700 |
| Apr 27, 2023 | 1.1400 | 1.1800 | 1.1350 | 1.1600 | 1.1600 | 34,800 |
| Apr 26, 2023 | 1.1700 | 1.1800 | 1.1300 | 1.1350 | 1.1350 | 40,300 |
| Apr 25, 2023 | 1.1800 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 66,900 |
| Apr 24, 2023 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 74,700 |
| Apr 21, 2023 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 101,200 |
| Apr 20, 2023 | 1.1510 | 1.1760 | 1.1500 | 1.1690 | 1.1690 | 26,700 |
Related Tickers
SDPI Superior Drilling Products, Inc.
1.2400
+9.73%
GEOS Geospace Technologies Corporation
12.51
+2.04%
SND Smart Sand, Inc.
1.9800
-1.00%
DTI Drilling Tools International Corporation
5.15
+7.97%
TTI TETRA Technologies, Inc.
4.4200
+1.84%
OIS Oil States International, Inc.
5.56
+2.39%
NINE Nine Energy Service, Inc.
2.7200
+7.09%
RES RPC, Inc.
7.96
+2.05%
ENSV Enservco Corporation
0.2810
+7.46%
LBRT Liberty Energy Inc.
22.38
+1.27%