Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ProFrac Holding Corp. - Class A Common Stock (NQ: ACDC )

9.190 -0.210 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 29, 2023 11.16 11.16 10.81 10.88 427,420 -0.27(-2.42%)
Sep 28, 2023 11.40 11.51 11.05 11.15 379,142 -0.25(-2.19%)
Sep 27, 2023 10.76 11.46 10.76 11.40 804,607 +0.79(+7.45%)
Sep 26, 2023 10.64 10.80 10.45 10.61 277,886 -0.19(-1.76%)
Sep 25, 2023 10.46 10.85 10.72 10.80 213,332 +0.20(+1.89%)
Sep 22, 2023 10.91 11.13 10.55 10.60 469,205 -0.21(-1.94%)
Sep 21, 2023 10.95 11.07 10.71 10.81 554,000 -0.10(-0.96%)
Sep 20, 2023 11.15 11.50 10.90 10.91 488,351 -0.25(-2.20%)
Sep 19, 2023 11.22 11.46 11.12 11.16 420,110 +0.05(+0.45%)
Sep 18, 2023 11.63 11.72 11.05 11.11 1,388,783 -0.36(-3.14%)
Sep 15, 2023 11.82 11.94 11.38 11.47 1,932,808 -0.41(-3.45%)
Sep 14, 2023 11.29 11.88 11.07 11.88 700,168 +0.76(+6.83%)
Sep 13, 2023 11.49 11.53 11.02 11.12 405,162 -0.30(-2.63%)
Sep 12, 2023 11.16 11.68 11.01 11.42 751,207 +0.42(+3.82%)
Sep 11, 2023 11.21 11.25 10.86 11.00 387,447 -0.14(-1.26%)
Sep 08, 2023 10.90 11.34 10.89 11.14 650,343 +0.25(+2.30%)
Sep 07, 2023 10.81 10.92 10.59 10.89 669,299 -0.07(-0.64%)
Sep 06, 2023 11.08 11.23 10.88 10.96 441,738 -0.12(-1.08%)
Sep 05, 2023 11.22 11.38 11.03 11.08 365,380 +0.00(+0.00%)
Sep 01, 2023 11.02 11.40 11.01 11.08 763,016 +0.08(+0.73%)
Aug 31, 2023 11.10 11.12 10.78 11.00 1,065,005 -0.07(-0.63%)
Aug 30, 2023 10.80 11.14 10.76 11.07 677,415 +0.25(+2.31%)
Aug 29, 2023 10.92 11.02 10.57 10.82 727,630 +0.00(+0.00%)
Aug 28, 2023 10.35 10.85 10.35 10.82 694,653 +0.57(+5.56%)
Aug 25, 2023 10.28 10.34 9.970 10.25 386,045 +0.04(+0.39%)
Aug 24, 2023 10.32 10.44 10.18 10.21 433,560 -0.20(-1.92%)
Aug 23, 2023 10.27 10.64 10.10 10.41 637,551 +0.02(+0.19%)
Aug 22, 2023 10.67 10.74 10.33 10.39 538,277 -0.27(-2.53%)
Aug 21, 2023 11.04 11.08 10.65 10.66 593,779 -0.25(-2.29%)
Aug 18, 2023 10.44 11.01 10.31 10.91 655,669 +0.30(+2.83%)
Aug 17, 2023 10.63 10.79 10.53 10.61 460,653 +0.15(+1.43%)
Aug 16, 2023 10.36 10.80 10.36 10.46 601,774 +0.09(+0.87%)
Aug 15, 2023 10.76 10.78 10.25 10.37 685,953 -0.57(-5.21%)
Aug 14, 2023 11.02 11.22 10.79 10.94 639,865 -0.32(-2.84%)
Aug 11, 2023 11.51 11.90 11.12 11.26 911,242 -0.74(-6.17%)
Aug 10, 2023 11.76 14.23 11.76 12.00 1,984,782 -0.70(-5.51%)
Aug 09, 2023 12.54 13.03 12.51 12.70 597,501 +0.26(+2.09%)
Aug 08, 2023 12.10 12.45 11.80 12.44 419,661 +0.06(+0.48%)
Aug 07, 2023 12.65 12.66 12.21 12.38 411,461 -0.25(-1.98%)
Aug 04, 2023 12.51 12.85 12.48 12.63 427,727 +0.19(+1.53%)
Aug 03, 2023 12.36 12.50 12.15 12.44 385,712 +0.14(+1.14%)
Aug 02, 2023 12.65 12.68 12.10 12.30 459,065 -0.48(-3.76%)
Aug 01, 2023 12.74 13.06 12.57 12.78 585,403 -0.09(-0.70%)
Jul 31, 2023 12.58 12.88 12.57 12.87 609,134 +0.48(+3.87%)
Jul 28, 2023 12.45 12.68 12.26 12.39 317,673 -0.05(-0.40%)
Jul 27, 2023 12.66 12.86 12.29 12.44 487,252 -0.40(-3.12%)
Jul 26, 2023 12.87 13.00 12.62 12.84 519,598 -0.01(-0.08%)
Jul 25, 2023 12.89 12.98 12.69 12.85 450,569 +0.02(+0.16%)
Jul 24, 2023 12.60 12.98 12.60 12.83 471,219 +0.26(+2.07%)
Jul 21, 2023 12.63 12.73 12.43 12.57 279,602 -0.03(-0.24%)
Jul 20, 2023 12.91 13.00 12.50 12.60 361,185 -0.24(-1.87%)
Jul 19, 2023 12.49 13.06 12.33 12.84 338,921 +0.27(+2.15%)
Jul 18, 2023 12.87 13.13 12.55 12.57 486,407 -0.22(-1.72%)
Jul 17, 2023 12.04 12.83 12.04 12.79 567,820 +0.48(+3.90%)
Jul 14, 2023 12.60 12.60 12.05 12.31 328,231 -0.27(-2.15%)
Jul 13, 2023 12.64 12.80 12.49 12.58 283,228 +0.02(+0.16%)
Jul 12, 2023 12.62 12.65 12.32 12.56 374,744 +0.16(+1.29%)
Jul 11, 2023 12.42 12.56 12.22 12.40 322,223 +0.08(+0.65%)
Jul 10, 2023 12.12 12.44 12.00 12.32 382,650 +0.09(+0.74%)
Jul 07, 2023 10.99 12.28 10.97 12.23 796,577 +1.18(+10.68%)
Jul 06, 2023 11.16 11.26 10.60 11.05 464,239 -0.25(-2.21%)
Jul 05, 2023 11.48 11.50 11.12 11.30 559,567 -0.13(-1.14%)
Jul 03, 2023 11.32 11.59 11.32 11.43 243,597 +0.27(+2.42%)
Jun 30, 2023 11.57 11.70 11.02 11.16 698,393 -0.31(-2.70%)
Jun 29, 2023 11.84 12.15 11.46 11.47 989,203 -0.34(-2.88%)
Jun 28, 2023 11.61 11.86 11.43 11.81 294,402 +0.15(+1.29%)
Jun 27, 2023 11.69 11.96 11.49 11.66 441,668 -0.03(-0.26%)
Jun 26, 2023 11.65 11.98 11.64 11.69 356,257 +0.00(+0.00%)
Jun 23, 2023 11.50 11.84 11.27 11.69 909,512 -0.07(-0.60%)
Jun 22, 2023 12.03 12.05 11.73 11.76 536,495 -0.45(-3.69%)
Jun 21, 2023 12.49 12.88 12.14 12.21 837,404 -0.42(-3.33%)
Jun 20, 2023 13.38 13.40 12.49 12.63 658,061 -0.89(-6.58%)
Jun 16, 2023 13.83 13.90 13.52 13.52 866,128 -0.19(-1.39%)
Jun 15, 2023 13.42 13.99 13.36 13.71 574,705 +0.19(+1.41%)
Jun 14, 2023 13.74 14.32 13.26 13.52 811,013 +0.05(+0.37%)
Jun 13, 2023 12.54 13.55 12.54 13.47 960,704 +1.33(+10.96%)
Jun 12, 2023 12.35 12.62 12.12 12.14 608,207 -0.50(-3.96%)
Jun 09, 2023 12.81 12.86 12.53 12.64 585,303 -0.16(-1.25%)
Jun 08, 2023 12.27 12.81 12.18 12.80 1,539,226 +0.62(+5.09%)
Jun 07, 2023 12.13 12.41 11.93 12.18 956,811 +0.17(+1.42%)
Jun 06, 2023 11.45 12.02 11.30 12.01 830,688 +0.29(+2.47%)
Jun 05, 2023 12.55 12.68 11.69 11.72 816,250 -0.63(-5.10%)
Jun 02, 2023 12.28 12.48 11.86 12.35 901,743 +0.61(+5.20%)
Jun 01, 2023 11.42 11.88 11.26 11.74 696,135 +0.52(+4.63%)
May 31, 2023 11.56 11.80 11.04 11.22 971,586 -0.62(-5.24%)
May 30, 2023 11.40 11.89 11.36 11.84 853,639 +0.12(+1.02%)
May 26, 2023 11.80 11.85 11.36 11.72 1,029,948 -0.06(-0.51%)
May 25, 2023 12.18 12.30 11.56 11.78 1,537,630 -0.52(-4.23%)
May 24, 2023 12.36 12.37 11.91 12.30 884,867 -0.01(-0.08%)
May 23, 2023 12.35 12.51 12.10 12.31 1,327,768 +0.28(+2.33%)
May 22, 2023 11.91 12.23 11.80 12.03 879,573 +0.23(+1.95%)
May 19, 2023 11.75 11.82 11.38 11.80 922,530 +0.30(+2.61%)
May 18, 2023 10.82 11.52 10.60 11.50 1,219,804 +0.58(+5.31%)
May 17, 2023 10.59 11.08 10.24 10.92 723,729 +0.46(+4.40%)
May 16, 2023 10.70 10.82 10.27 10.46 572,601 -0.29(-2.70%)
May 15, 2023 10.53 11.10 10.39 10.75 717,809 +0.25(+2.38%)
May 12, 2023 10.85 10.95 10.16 10.50 838,303 -0.36(-3.27%)
May 11, 2023 9.845 10.91 9.835 10.86 1,154,988 -0.18(-1.68%)
May 10, 2023 9.150 11.12 9.010 11.04 2,734,232 +0.46(+4.35%)
May 09, 2023 10.02 10.91 9.900 10.58 1,081,731 +0.38(+3.73%)
May 08, 2023 10.39 10.88 9.960 10.20 914,280 +0.04(+0.39%)
May 05, 2023 9.820 10.29 9.750 10.16 850,322 +0.71(+7.51%)
May 04, 2023 9.430 9.550 9.100 9.450 731,416 +0.01(+0.11%)
May 03, 2023 10.01 10.25 9.290 9.440 886,081 -0.80(-7.81%)
May 02, 2023 11.27 11.50 10.07 10.24 1,444,123 -1.25(-10.88%)
May 01, 2023 11.08 11.53 10.97 11.49 436,628 +0.29(+2.59%)
Apr 28, 2023 10.75 11.30 10.56 11.20 670,094 +0.45(+4.19%)
Apr 27, 2023 10.71 11.04 10.61 10.75 572,778 -0.02(-0.19%)
Apr 26, 2023 11.07 11.47 10.55 10.77 521,674 -0.43(-3.84%)
Apr 25, 2023 11.90 11.90 11.16 11.20 515,035 -0.88(-7.28%)
Apr 24, 2023 11.29 12.08 11.29 12.08 328,223 +0.76(+6.71%)
Apr 21, 2023 11.62 11.75 11.31 11.32 387,504 -0.34(-2.92%)
Apr 20, 2023 11.52 11.86 11.39 11.66 493,428 -0.15(-1.27%)
Apr 19, 2023 11.70 12.01 11.59 11.81 437,898 -0.17(-1.42%)
Apr 18, 2023 12.21 12.29 11.81 11.98 436,272 -0.37(-3.00%)
Apr 17, 2023 13.01 13.20 12.23 12.35 685,486 -0.70(-5.36%)
Apr 14, 2023 12.95 13.08 12.58 13.05 618,648 +0.12(+0.93%)
Apr 13, 2023 12.90 13.10 12.70 12.93 378,611 +0.02(+0.15%)
Apr 12, 2023 13.12 13.12 12.33 12.91 974,476 -0.09(-0.69%)
Apr 11, 2023 13.48 13.48 12.95 13.00 572,367 -0.36(-2.69%)
Apr 10, 2023 13.00 13.67 12.99 13.36 546,920 +0.20(+1.52%)
Apr 06, 2023 13.31 13.40 13.09 13.16 461,839 -0.28(-2.08%)
Apr 05, 2023 13.02 13.46 12.91 13.44 774,386 +0.24(+1.82%)
Apr 04, 2023 13.81 13.81 12.87 13.20 1,104,681 -0.36(-2.65%)
Apr 03, 2023 13.60 13.96 12.94 13.56 1,929,742 +0.89(+7.02%)
Mar 31, 2023 12.64 12.95 12.38 12.67 1,879,257 +0.42(+3.43%)
Mar 30, 2023 12.69 12.74 11.96 12.25 855,177 -0.25(-2.00%)
Mar 29, 2023 12.52 12.64 11.87 12.50 1,966,939 +0.10(+0.81%)
Mar 28, 2023 11.70 12.42 11.43 12.40 1,321,307 +0.55(+4.64%)
Mar 27, 2023 11.32 11.90 11.01 11.85 880,392 +0.76(+6.85%)
Mar 24, 2023 11.00 11.28 10.66 11.09 1,391,432 +0.05(+0.45%)
Mar 23, 2023 11.50 11.68 10.15 11.04 1,891,310 -0.46(-4.00%)
Mar 22, 2023 12.00 12.63 11.50 11.50 1,181,024 -0.43(-3.60%)
Mar 21, 2023 14.41 14.47 11.88 11.93 2,761,712 -2.74(-18.68%)
Mar 20, 2023 14.50 15.32 14.50 14.67 606,475 +0.25(+1.73%)
Mar 17, 2023 14.95 15.04 13.96 14.42 1,084,630 -0.75(-4.94%)
Mar 16, 2023 14.16 15.36 13.89 15.17 443,133 +0.70(+4.84%)
Mar 15, 2023 15.10 15.28 14.25 14.47 649,228 -1.54(-9.62%)
Mar 14, 2023 16.34 16.89 15.55 16.01 484,885 -0.16(-0.99%)
Mar 13, 2023 17.09 17.40 15.95 16.17 753,315 -1.77(-9.87%)
Mar 10, 2023 18.74 19.06 17.69 17.94 385,750 -0.85(-4.52%)
Mar 09, 2023 20.74 21.05 18.77 18.79 365,840 -1.78(-8.65%)
Mar 08, 2023 20.53 20.97 20.21 20.57 486,798 -0.08(-0.39%)
Mar 07, 2023 21.20 21.60 20.62 20.65 302,770 -0.65(-3.05%)
Mar 06, 2023 21.20 21.78 20.92 21.30 380,104 -0.02(-0.09%)
Mar 03, 2023 19.99 21.43 19.99 21.32 348,597 +1.06(+5.23%)
Mar 02, 2023 19.21 20.46 19.02 20.26 256,520 +0.95(+4.92%)
Mar 01, 2023 18.97 19.39 18.84 19.31 519,819 +0.18(+0.94%)
Feb 28, 2023 19.60 19.85 19.10 19.13 406,408 -0.22(-1.14%)
Feb 27, 2023 19.91 19.91 19.26 19.35 406,518 -0.32(-1.63%)
Feb 24, 2023 18.77 19.69 18.70 19.67 211,265 +0.49(+2.55%)
Feb 23, 2023 19.58 19.83 18.97 19.18 218,320 -0.08(-0.42%)
Feb 22, 2023 19.56 19.57 18.56 19.26 307,681 -0.13(-0.67%)
Feb 21, 2023 20.93 21.16 19.06 19.39 481,453 -1.83(-8.62%)
Feb 17, 2023 21.09 21.64 20.60 21.22 423,972 -0.05(-0.24%)
Feb 16, 2023 21.17 22.22 20.87 21.27 614,997 +0.37(+1.77%)
Feb 15, 2023 21.27 21.27 20.58 20.90 248,957 -0.79(-3.64%)
Feb 14, 2023 21.30 21.89 20.94 21.69 288,927 +0.46(+2.17%)
Feb 13, 2023 21.65 21.84 20.90 21.23 353,271 -0.14(-0.66%)
Feb 10, 2023 20.43 21.53 20.17 21.37 405,013 +1.33(+6.64%)
Feb 09, 2023 21.00 21.00 19.93 20.04 412,413 -0.96(-4.57%)
Feb 08, 2023 21.21 21.39 20.88 21.00 192,165 +0.00(+0.00%)
Feb 07, 2023 20.97 21.15 20.58 21.00 260,890 +0.11(+0.53%)
Feb 06, 2023 21.11 21.11 20.68 20.89 221,466 -0.13(-0.62%)
Feb 03, 2023 21.47 22.53 20.99 21.02 314,915 -0.34(-1.59%)
Feb 02, 2023 22.09 22.17 21.02 21.36 285,014 -0.77(-3.48%)
Feb 01, 2023 22.24 22.49 20.42 22.13 495,139 -0.37(-1.64%)
Jan 31, 2023 21.24 22.52 21.04 22.50 407,828 +1.19(+5.58%)
Jan 30, 2023 21.91 22.17 21.11 21.31 393,122 -0.84(-3.79%)
Jan 27, 2023 23.57 23.96 22.01 22.15 368,320 -1.39(-5.90%)
Jan 26, 2023 23.75 23.96 22.88 23.54 254,387 +0.06(+0.26%)
Jan 25, 2023 22.30 23.99 22.07 23.48 456,341 +1.09(+4.87%)
Jan 24, 2023 22.32 22.84 21.87 22.39 229,519 +0.07(+0.31%)
Jan 23, 2023 22.29 23.09 21.58 22.32 286,703 +0.05(+0.22%)
Jan 20, 2023 22.18 22.81 21.69 22.27 332,322 +0.42(+1.92%)
Jan 19, 2023 22.15 22.34 21.56 21.85 322,177 -0.52(-2.32%)
Jan 18, 2023 24.33 24.41 22.34 22.37 371,554 -1.86(-7.68%)
Jan 17, 2023 25.09 25.30 24.03 24.23 506,271 -0.70(-2.81%)
Jan 13, 2023 24.68 24.97 24.16 24.93 259,685 +0.31(+1.26%)
Jan 12, 2023 25.13 25.29 24.13 24.62 336,151 +0.19(+0.78%)
Jan 11, 2023 25.00 25.43 24.11 24.43 419,871 -0.22(-0.89%)
Jan 10, 2023 23.23 24.67 23.09 24.65 734,507 +1.90(+8.35%)
Jan 09, 2023 22.60 23.29 22.29 22.75 422,806 +0.37(+1.65%)
Jan 06, 2023 22.21 23.16 21.90 22.38 351,917 +0.59(+2.71%)
Jan 05, 2023 21.10 22.06 20.67 21.79 360,056 +0.65(+3.07%)
Jan 04, 2023 20.65 21.32 19.83 21.14 414,601 -0.26(-1.21%)
Jan 03, 2023 25.43 25.44 21.00 21.40 808,913 -3.80(-15.08%)
Dec 30, 2022 24.62 25.31 23.98 25.20 631,717 +0.53(+2.15%)
Dec 29, 2022 23.96 25.17 23.89 24.67 388,409 +0.66(+2.75%)
Dec 28, 2022 25.30 25.54 23.70 24.01 282,700 -1.01(-4.04%)
Dec 27, 2022 25.70 26.23 24.83 25.02 637,564 -0.17(-0.67%)
Dec 23, 2022 23.92 25.22 23.53 25.19 284,936 +1.83(+7.83%)
Dec 22, 2022 23.70 23.75 22.87 23.36 195,471 -0.32(-1.35%)
Dec 21, 2022 23.57 23.85 23.24 23.68 278,231 +0.45(+1.94%)
Dec 20, 2022 21.87 23.50 21.69 23.23 377,067 +1.50(+6.90%)
Dec 19, 2022 21.93 22.22 21.61 21.73 158,814 +0.03(+0.14%)
Dec 16, 2022 21.54 22.08 21.25 21.70 1,207,844 -0.23(-1.05%)
Dec 15, 2022 21.71 22.13 21.13 21.93 262,006 +0.03(+0.14%)
Dec 14, 2022 22.17 22.57 21.63 21.90 292,178 -0.28(-1.26%)
Dec 13, 2022 22.04 22.52 21.60 22.18 588,084 +0.68(+3.16%)
Dec 12, 2022 20.75 21.85 20.55 21.50 362,698 +0.98(+4.78%)
Dec 09, 2022 21.63 21.83 20.20 20.52 465,877 -1.17(-5.39%)
Dec 08, 2022 21.99 22.22 21.47 21.69 297,729 -0.02(-0.09%)
Dec 07, 2022 22.51 22.79 21.62 21.71 268,119 -0.73(-3.25%)
Dec 06, 2022 22.69 22.92 22.17 22.44 295,078 -0.44(-1.92%)
Dec 05, 2022 24.20 24.30 22.80 22.88 344,115 -0.62(-2.64%)
Dec 02, 2022 23.32 24.15 23.30 23.50 273,202 -0.14(-0.59%)
Dec 01, 2022 23.75 24.61 23.58 23.64 336,548 +0.06(+0.25%)
Nov 30, 2022 23.69 23.90 22.73 23.58 778,212 +0.38(+1.64%)
Nov 29, 2022 23.17 23.66 22.50 23.20 930,234 +0.19(+0.83%)
Nov 28, 2022 23.69 24.50 22.73 23.01 378,608 -1.61(-6.54%)
Nov 25, 2022 24.99 25.33 24.48 24.62 121,554 -0.19(-0.77%)
Nov 23, 2022 25.68 25.68 23.78 24.81 329,692 -0.91(-3.54%)
Nov 22, 2022 25.11 25.79 25.11 25.72 616,320 +1.05(+4.26%)
Nov 21, 2022 24.96 24.96 23.28 24.67 787,768 -0.69(-2.72%)
Nov 18, 2022 25.47 25.56 24.37 25.36 410,658 -0.33(-1.28%)
Nov 17, 2022 24.29 25.70 24.04 25.69 500,395 +0.63(+2.51%)
Nov 16, 2022 24.59 25.16 24.36 25.06 461,821 +0.46(+1.87%)
Nov 15, 2022 24.96 25.00 24.05 24.60 435,163 -0.09(-0.36%)
Nov 14, 2022 25.00 26.00 24.50 24.69 565,033 -0.30(-1.20%)
Nov 11, 2022 25.95 27.00 24.58 24.99 852,916 +0.46(+1.88%)
Nov 10, 2022 23.85 24.87 23.84 24.53 543,489 +1.24(+5.32%)
Nov 09, 2022 24.11 24.39 23.25 23.29 433,576 -1.38(-5.59%)
Nov 08, 2022 24.81 25.58 23.83 24.67 353,758 +0.03(+0.12%)
Nov 07, 2022 23.94 26.56 23.55 24.64 874,372 +0.74(+3.10%)
Nov 04, 2022 23.25 24.50 22.83 23.90 641,600 +1.21(+5.33%)
Nov 03, 2022 20.55 22.78 20.55 22.69 311,991 +1.44(+6.78%)
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.