Skip to main content

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

9.190 -0.210 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 9.460 9.570 9.185 9.190 1,044,781 -0.21(-2.23%)
May 23, 2024 9.500 9.640 9.070 9.400 1,096,898 -0.07(-0.74%)
May 22, 2024 9.600 9.730 9.310 9.470 1,792,224 -0.06(-0.63%)
May 21, 2024 9.150 9.660 9.125 9.530 1,294,554 +0.29(+3.14%)
May 20, 2024 9.040 9.340 8.910 9.240 1,444,976 +0.23(+2.55%)
May 17, 2024 8.340 9.040 8.091 9.010 2,169,035 +0.46(+5.38%)
May 16, 2024 8.870 8.985 8.480 8.550 573,986 -0.40(-4.47%)
May 15, 2024 8.710 9.050 8.390 8.950 1,832,909 +0.24(+2.76%)
May 14, 2024 7.830 8.720 7.830 8.710 1,557,171 +0.79(+9.97%)
May 13, 2024 7.840 8.130 7.779 7.920 1,138,105 -0.02(-0.25%)
May 10, 2024 8.240 8.440 7.790 7.940 1,142,989 -0.31(-3.76%)
May 09, 2024 7.940 8.504 7.770 8.250 3,184,721 +1.16(+16.36%)
May 08, 2024 7.200 7.330 7.040 7.090 1,431,669 -0.25(-3.41%)
May 07, 2024 7.370 7.570 7.270 7.340 863,852 -0.03(-0.41%)
May 06, 2024 6.940 7.390 6.940 7.370 1,145,718 +0.41(+5.89%)
May 03, 2024 6.930 7.170 6.930 6.960 893,514 +0.09(+1.38%)
May 02, 2024 6.910 6.980 6.740 6.865 1,062,550 +0.04(+0.51%)
May 01, 2024 7.220 7.370 6.815 6.830 1,307,626 -0.44(-6.05%)
Apr 30, 2024 7.870 7.890 7.250 7.270 1,457,354 -0.74(-9.24%)
Apr 29, 2024 8.220 8.360 8.010 8.010 564,479 -0.20(-2.44%)
Apr 26, 2024 8.100 8.300 7.930 8.210 591,924 +0.11(+1.36%)
Apr 25, 2024 8.050 8.120 7.705 8.100 693,318 +0.00(+0.00%)
Apr 24, 2024 8.260 8.320 8.030 8.100 709,099 -0.15(-1.82%)
Apr 23, 2024 8.010 8.305 7.890 8.250 915,304 +0.21(+2.61%)
Apr 22, 2024 8.040 8.120 7.735 8.040 770,509 -0.07(-0.86%)
Apr 19, 2024 7.760 8.150 7.760 8.110 1,506,910 +0.18(+2.27%)
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%)
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.