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 )

9.010 +0.460 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Oct 02, 2023 10.90 10.94 10.19 10.21 734,570 -0.67(-6.16%)
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%)
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.