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 )

7.940 -0.310 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 8.540 8.550 8.410 8.480 469,055 -0.08(-0.93%)
Dec 28, 2023 8.600 8.790 8.420 8.560 780,721 +0.05(+0.59%)
Dec 27, 2023 8.600 8.675 8.500 8.510 454,431 -0.13(-1.50%)
Dec 26, 2023 8.490 8.750 8.420 8.640 825,535 +0.28(+3.35%)
Dec 22, 2023 8.510 8.600 8.270 8.360 471,181 -0.01(-0.12%)
Dec 21, 2023 8.210 8.605 8.010 8.370 578,064 +0.13(+1.58%)
Dec 20, 2023 8.660 8.900 8.210 8.240 886,723 -0.41(-4.74%)
Dec 19, 2023 8.250 8.660 8.160 8.650 554,771 +0.44(+5.36%)
Dec 18, 2023 8.440 8.560 8.160 8.210 879,452 +0.03(+0.37%)
Dec 15, 2023 8.730 8.830 8.115 8.180 1,018,900 -0.47(-5.43%)
Dec 14, 2023 8.520 8.975 8.500 8.650 828,714 +0.44(+5.36%)
Dec 13, 2023 7.840 8.240 7.635 8.210 841,233 +0.41(+5.26%)
Dec 12, 2023 7.910 7.930 7.670 7.800 663,436 -0.24(-2.99%)
Dec 11, 2023 7.880 8.070 7.880 8.040 524,555 +0.07(+0.88%)
Dec 08, 2023 7.830 8.090 7.690 7.970 476,933 +0.31(+4.05%)
Dec 07, 2023 7.700 7.800 7.580 7.660 435,441 +0.03(+0.39%)
Dec 06, 2023 8.000 8.210 7.610 7.630 769,315 -0.43(-5.33%)
Dec 05, 2023 8.410 8.480 8.040 8.060 584,656 -0.42(-4.95%)
Dec 04, 2023 8.340 8.530 8.155 8.480 450,884 +0.08(+0.95%)
Dec 01, 2023 8.030 8.410 7.930 8.400 524,505 +0.34(+4.22%)
Nov 30, 2023 8.100 8.420 7.940 8.060 643,288 +0.00(+0.00%)
Nov 29, 2023 8.160 8.205 7.955 8.060 507,169 -0.02(-0.25%)
Nov 28, 2023 8.270 8.300 8.000 8.080 536,977 -0.14(-1.70%)
Nov 27, 2023 8.380 8.470 8.160 8.220 684,990 -0.16(-1.91%)
Nov 24, 2023 8.410 8.670 8.320 8.380 286,367 +0.04(+0.48%)
Nov 22, 2023 7.970 8.355 7.820 8.340 1,236,085 +0.18(+2.21%)
Nov 21, 2023 8.190 8.230 7.960 8.160 806,069 -0.15(-1.81%)
Nov 20, 2023 8.500 8.610 8.290 8.310 645,042 -0.11(-1.31%)
Nov 17, 2023 8.250 8.450 8.200 8.420 733,599 +0.32(+3.95%)
Nov 16, 2023 8.640 8.640 7.870 8.100 1,033,269 -0.63(-7.22%)
Nov 15, 2023 8.890 9.150 8.555 8.730 719,497 -0.16(-1.80%)
Nov 14, 2023 8.670 9.170 8.600 8.890 1,228,362 +0.40(+4.71%)
Nov 13, 2023 7.930 8.650 7.930 8.490 925,238 +0.51(+6.39%)
Nov 10, 2023 8.110 8.170 7.750 7.980 676,195 +0.03(+0.38%)
Nov 09, 2023 8.140 9.010 7.810 7.950 1,302,212 -0.44(-5.24%)
Nov 08, 2023 8.390 8.550 8.180 8.390 1,285,496 -0.01(-0.12%)
Nov 07, 2023 9.050 9.100 8.290 8.400 1,158,411 -0.79(-8.60%)
Nov 06, 2023 9.690 9.790 9.180 9.190 463,938 -0.44(-4.57%)
Nov 03, 2023 9.690 10.14 9.570 9.630 402,909 +0.05(+0.52%)
Nov 02, 2023 9.160 9.580 9.130 9.580 452,571 +0.45(+4.93%)
Nov 01, 2023 9.430 9.460 8.995 9.130 523,851 -0.29(-3.08%)
Oct 31, 2023 9.580 9.640 9.310 9.420 385,523 -0.11(-1.15%)
Oct 30, 2023 9.520 9.660 9.330 9.530 511,897 +0.12(+1.28%)
Oct 27, 2023 9.230 9.450 8.980 9.410 350,233 +0.16(+1.73%)
Oct 26, 2023 9.020 9.400 8.770 9.250 566,024 +0.23(+2.55%)
Oct 25, 2023 8.980 9.050 8.600 9.020 562,961 +0.00(+0.00%)
Oct 24, 2023 9.220 9.320 9.010 9.020 308,693 -0.19(-2.06%)
Oct 23, 2023 9.350 9.490 9.170 9.210 343,161 -0.25(-2.64%)
Oct 20, 2023 9.680 9.680 9.360 9.460 313,569 -0.27(-2.77%)
Oct 19, 2023 9.360 9.950 9.200 9.730 533,655 +0.29(+3.07%)
Oct 18, 2023 9.630 9.670 9.380 9.440 358,920 -0.13(-1.36%)
Oct 17, 2023 9.100 9.715 8.890 9.570 1,086,938 +0.10(+1.06%)
Oct 16, 2023 9.500 9.520 9.270 9.470 579,971 -0.09(-0.94%)
Oct 13, 2023 9.880 9.880 9.056 9.560 967,431 -0.03(-0.31%)
Oct 12, 2023 9.980 9.980 9.440 9.590 353,110 -0.27(-2.74%)
Oct 11, 2023 9.440 9.880 9.370 9.860 354,452 +0.29(+3.03%)
Oct 10, 2023 9.580 9.720 9.370 9.570 460,130 -0.04(-0.42%)
Oct 09, 2023 9.250 9.630 9.190 9.610 575,336 +0.74(+8.34%)
Oct 06, 2023 9.090 9.160 8.820 8.870 714,752 -0.19(-2.04%)
Oct 05, 2023 9.400 9.588 9.010 9.055 764,365 -0.42(-4.38%)
Oct 04, 2023 10.03 10.21 9.440 9.470 654,504 -0.62(-6.14%)
Oct 03, 2023 10.20 10.30 10.01 10.09 669,982 -0.12(-1.18%)
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.