Skip to main content

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

8.900 -0.170 (-1.87%)
Streaming Delayed Price Updated: 12:13 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 9.340 9.390 8.910 9.070 243,599 -0.06(-0.66%)
Nov 27, 2024 8.810 9.460 8.580 9.130 972,319 +0.69(+8.18%)
Nov 26, 2024 7.850 8.580 7.750 8.440 683,016 +0.57(+7.24%)
Nov 25, 2024 7.800 7.900 7.600 7.870 467,752 +0.12(+1.55%)
Nov 22, 2024 7.530 7.900 7.410 7.750 565,286 +0.20(+2.65%)
Nov 21, 2024 7.260 7.780 7.250 7.550 790,249 +0.41(+5.74%)
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%)
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.