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 )

7.930 +0.440 (+5.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 7.460 8.010 7.450 7.930 1,591,509 +0.44(+5.87%)
Apr 17, 2024 7.890 8.105 7.460 7.490 795,772 -0.47(-5.90%)
Apr 16, 2024 8.320 8.320 7.623 7.960 1,273,735 -0.53(-6.24%)
Apr 15, 2024 8.650 9.100 8.470 8.490 1,032,870 +0.04(+0.47%)
Apr 12, 2024 8.400 8.505 8.270 8.450 740,949 +0.16(+1.93%)
Apr 11, 2024 8.530 8.620 8.260 8.290 844,545 -0.18(-2.13%)
Apr 10, 2024 8.510 8.575 8.330 8.470 502,680 -0.19(-2.19%)
Apr 09, 2024 8.830 8.985 8.585 8.660 631,843 -0.09(-1.03%)
Apr 08, 2024 9.050 9.090 8.600 8.750 1,122,819 -0.21(-2.34%)
Apr 05, 2024 8.870 8.975 8.710 8.960 896,243 +0.10(+1.13%)
Apr 04, 2024 9.050 9.070 8.780 8.860 1,231,433 -0.10(-1.12%)
Apr 03, 2024 8.570 9.005 8.570 8.960 893,581 +0.36(+4.19%)
Apr 02, 2024 8.560 8.690 8.490 8.600 979,612 +0.08(+0.94%)
Apr 01, 2024 8.470 8.660 8.220 8.520 1,378,500 +0.16(+1.91%)
Mar 28, 2024 8.370 8.375 8.365 8.360 1,169,281 +0.10(+1.21%)
Mar 27, 2024 8.040 8.370 7.780 8.260 1,668,547 +0.26(+3.25%)
Mar 26, 2024 8.330 8.370 7.970 8.000 934,705 -0.30(-3.61%)
Mar 25, 2024 8.180 8.430 8.180 8.300 721,933 +0.15(+1.84%)
Mar 22, 2024 8.390 8.520 8.080 8.150 683,221 -0.23(-2.74%)
Mar 21, 2024 8.250 8.480 8.240 8.380 884,923 +0.17(+2.07%)
Mar 20, 2024 8.170 8.360 7.940 8.210 908,750 -0.01(-0.12%)
Mar 19, 2024 7.720 8.520 7.620 8.220 1,541,219 +0.40(+5.12%)
Mar 18, 2024 7.950 8.015 7.550 7.820 1,132,344 -0.10(-1.26%)
Mar 15, 2024 7.800 8.090 7.790 7.920 1,515,124 +0.13(+1.67%)
Mar 14, 2024 7.320 7.865 7.260 7.790 1,633,591 +0.42(+5.70%)
Mar 13, 2024 7.260 8.170 7.260 7.370 2,799,054 -0.56(-7.06%)
Mar 12, 2024 7.810 7.960 7.690 7.930 697,870 +0.11(+1.41%)
Mar 11, 2024 7.800 7.910 7.650 7.820 480,200 +0.02(+0.26%)
Mar 08, 2024 8.000 8.180 7.740 7.800 531,971 -0.10(-1.27%)
Mar 07, 2024 7.810 8.040 7.755 7.900 524,864 +0.11(+1.41%)
Mar 06, 2024 8.490 8.520 7.790 7.790 854,155 -0.52(-6.26%)
Mar 05, 2024 8.190 8.480 8.180 8.310 566,301 +0.05(+0.61%)
Mar 04, 2024 8.510 8.510 8.210 8.260 902,060 -0.16(-1.90%)
Mar 01, 2024 8.250 8.540 8.235 8.420 822,373 +0.24(+2.93%)
Feb 29, 2024 8.210 8.400 8.080 8.180 963,712 +0.04(+0.49%)
Feb 28, 2024 8.040 8.310 8.000 8.140 616,415 +0.07(+0.87%)
Feb 27, 2024 7.590 8.110 7.570 8.070 1,166,062 +0.51(+6.75%)
Feb 26, 2024 7.540 7.795 7.420 7.560 882,461 -0.05(-0.66%)
Feb 23, 2024 7.250 7.835 7.120 7.610 1,294,277 +0.28(+3.82%)
Feb 22, 2024 7.290 7.380 7.145 7.330 855,512 -0.03(-0.41%)
Feb 21, 2024 7.550 7.670 7.230 7.360 571,433 -0.20(-2.65%)
Feb 20, 2024 7.510 7.600 7.460 7.560 773,563 -0.03(-0.40%)
Feb 16, 2024 7.410 7.667 7.250 7.590 758,588 +0.25(+3.41%)
Feb 15, 2024 6.820 7.395 6.820 7.340 883,367 +0.61(+9.06%)
Feb 14, 2024 6.940 6.970 6.710 6.730 762,999 -0.14(-2.04%)
Feb 13, 2024 7.130 7.150 6.800 6.870 917,744 -0.38(-5.24%)
Feb 12, 2024 7.230 7.770 7.200 7.250 678,342 -0.06(-0.82%)
Feb 09, 2024 7.380 7.440 7.225 7.310 715,883 -0.02(-0.27%)
Feb 08, 2024 6.950 7.405 6.910 7.330 684,675 +0.37(+5.32%)
Feb 07, 2024 7.210 7.460 6.910 6.960 557,793 -0.22(-3.06%)
Feb 06, 2024 6.890 7.310 6.850 7.180 700,578 +0.28(+4.06%)
Feb 05, 2024 6.910 6.940 6.630 6.900 810,760 -0.12(-1.71%)
Feb 02, 2024 7.450 7.460 7.020 7.020 767,321 -0.51(-6.77%)
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.