Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.550 +0.410 (+5.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 20, 2024 6.760 7.160 6.760 7.140 522,626 +0.39(+5.78%)
Nov 19, 2024 6.760 6.970 6.690 6.750 344,612 -0.08(-1.17%)
Nov 18, 2024 6.520 6.860 6.490 6.830 503,271 +0.40(+6.22%)
Nov 15, 2024 6.710 6.770 6.420 6.430 568,095 -0.28(-4.17%)
Nov 14, 2024 7.120 7.175 6.650 6.710 874,219 -0.30(-4.28%)
Nov 13, 2024 7.230 7.280 6.894 7.010 872,306 -0.23(-3.18%)
Nov 12, 2024 7.460 7.587 7.220 7.240 521,529 -0.19(-2.56%)
Nov 11, 2024 6.970 7.450 6.920 7.430 526,043 +0.46(+6.60%)
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 5.525 584,719 +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 7.390 465,239 -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.