Skip to main content

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

6.970 -0.170 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 7.060 7.130 6.840 6.970 406,692 -0.17(-2.38%)
Nov 07, 2024 7.510 7.510 7.107 7.140 659,484 -0.32(-4.29%)
Nov 06, 2024 7.200 7.745 7.053 7.460 1,944,703 +0.74(+11.01%)
Nov 05, 2024 6.540 7.460 6.320 6.720 1,412,717 +0.48(+7.69%)
Nov 04, 2024 6.000 6.365 6.000 6.240 767,819 +0.28(+4.70%)
Nov 01, 2024 5.970 6.050 5.810 5.960 466,310 +0.00(+0.08%)
Oct 31, 2024 6.200 6.260 5.935 5.955 398,570 -0.17(-2.85%)
Oct 30, 2024 5.960 6.210 5.870 6.130 557,760 +0.17(+2.85%)
Oct 29, 2024 5.850 6.135 5.850 5.960 417,197 +0.05(+0.85%)
Oct 28, 2024 5.720 5.950 5.720 5.910 501,788 +0.00(+0.00%)
Oct 25, 2024 5.580 5.990 5.520 5.910 602,567 +0.38(+6.97%)
Oct 24, 2024 5.430 5.530 5.160 5.525 585,604 +0.19(+3.46%)
Oct 23, 2024 5.640 5.735 5.250 5.340 761,334 -0.33(-5.82%)
Oct 22, 2024 5.830 5.976 5.645 5.670 543,333 -0.14(-2.41%)
Oct 21, 2024 6.360 6.360 5.800 5.810 827,564 -0.43(-6.89%)
Oct 18, 2024 6.510 6.580 6.110 6.240 594,314 -0.34(-5.17%)
Oct 17, 2024 6.620 6.620 6.270 6.580 564,994 -0.38(-5.46%)
Oct 16, 2024 6.860 7.010 6.810 6.960 411,564 +0.18(+2.65%)
Oct 15, 2024 6.780 7.050 6.650 6.780 504,125 -0.20(-2.87%)
Oct 14, 2024 7.130 7.160 6.820 6.980 542,498 -0.33(-4.51%)
Oct 11, 2024 7.120 7.330 6.800 7.310 924,553 -0.04(-0.54%)
Oct 10, 2024 7.140 7.485 7.070 7.350 661,848 +0.26(+3.67%)
Oct 09, 2024 7.090 7.370 7.060 7.090 343,726 -0.11(-1.53%)
Oct 08, 2024 7.440 7.475 6.940 7.200 835,999 -0.42(-5.51%)
Oct 07, 2024 7.440 7.650 7.370 7.620 477,018 +0.23(+3.11%)
Oct 04, 2024 7.750 7.750 7.385 7.390 465,259 -0.23(-3.02%)
Oct 03, 2024 7.320 7.710 7.190 7.620 632,181 +0.15(+2.01%)
Oct 02, 2024 7.400 7.630 7.130 7.470 801,054 +0.30(+4.18%)
Oct 01, 2024 6.770 7.310 6.680 7.170 1,146,304 +0.38(+5.60%)
Sep 30, 2024 6.690 6.910 6.660 6.790 1,119,468 +0.10(+1.49%)
Sep 27, 2024 6.530 6.700 6.430 6.690 995,112 +0.27(+4.21%)
Sep 26, 2024 6.390 6.530 6.210 6.420 941,280 -0.05(-0.77%)
Sep 25, 2024 6.560 6.560 6.400 6.470 553,456 -0.13(-1.97%)
Sep 24, 2024 6.610 6.740 6.490 6.600 560,432 -0.01(-0.15%)
Sep 23, 2024 6.470 6.658 6.350 6.610 450,234 +0.17(+2.64%)
Sep 20, 2024 6.440 6.600 6.200 6.440 726,293 -0.06(-0.92%)
Sep 19, 2024 6.650 6.650 6.383 6.500 495,563 +0.11(+1.72%)
Sep 18, 2024 6.440 6.760 6.350 6.390 683,868 -0.11(-1.69%)
Sep 17, 2024 6.340 6.625 6.280 6.500 1,191,075 +0.27(+4.33%)
Sep 16, 2024 6.240 6.370 6.045 6.230 643,936 +0.03(+0.48%)
Sep 13, 2024 6.220 6.390 6.010 6.200 708,850 +0.08(+1.31%)
Sep 12, 2024 5.920 6.235 5.865 6.120 1,361,151 +0.28(+4.79%)
Sep 11, 2024 6.680 6.790 5.760 5.840 1,594,760 -0.85(-12.71%)
Sep 10, 2024 6.410 6.770 6.320 6.690 1,833,525 +0.33(+5.19%)
Sep 09, 2024 6.470 6.485 6.220 6.360 587,537 -0.08(-1.24%)
Sep 06, 2024 6.250 6.480 6.120 6.440 971,445 +0.19(+3.04%)
Sep 05, 2024 6.340 6.390 6.070 6.250 866,785 +0.09(+1.46%)
Sep 04, 2024 6.530 6.650 6.115 6.160 698,738 -0.41(-6.24%)
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.