Skip to main content

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

8.140 +0.070 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 7.960 8.050 7.420 7.530 916,649 -0.38(-4.80%)
Jan 31, 2024 8.240 8.360 7.910 7.910 834,469 -0.37(-4.47%)
Jan 30, 2024 7.650 8.320 7.625 8.280 1,799,216 +0.56(+7.25%)
Jan 29, 2024 7.670 7.740 7.490 7.720 445,820 -0.01(-0.13%)
Jan 26, 2024 7.680 7.980 7.680 7.730 481,731 +0.08(+1.05%)
Jan 25, 2024 7.710 7.710 7.270 7.650 802,488 +0.11(+1.46%)
Jan 24, 2024 7.400 7.720 7.200 7.540 956,766 +0.17(+2.31%)
Jan 23, 2024 7.470 7.530 7.140 7.370 728,488 -0.09(-1.21%)
Jan 22, 2024 7.240 7.490 7.110 7.460 748,117 +0.22(+3.04%)
Jan 19, 2024 7.150 7.280 7.060 7.240 700,127 +0.12(+1.69%)
Jan 18, 2024 7.000 7.135 6.910 7.120 554,245 +0.12(+1.71%)
Jan 17, 2024 6.780 7.010 6.460 7.000 717,514 +0.03(+0.43%)
Jan 16, 2024 7.360 7.320 6.930 6.970 696,178 -0.49(-6.57%)
Jan 12, 2024 7.540 7.660 7.350 7.460 540,791 +0.08(+1.08%)
Jan 11, 2024 7.450 7.450 7.120 7.380 748,009 -0.04(-0.54%)
Jan 10, 2024 7.790 7.790 7.310 7.420 632,064 -0.41(-5.24%)
Jan 09, 2024 7.920 7.920 7.560 7.830 687,677 -0.12(-1.51%)
Jan 08, 2024 7.740 7.970 7.580 7.950 625,899 -0.05(-0.62%)
Jan 05, 2024 7.700 8.090 7.620 8.000 878,750 +0.36(+4.71%)
Jan 04, 2024 8.070 8.095 7.600 7.640 940,133 -0.31(-3.90%)
Jan 03, 2024 7.900 8.100 7.580 7.950 713,250 -0.03(-0.38%)
Jan 02, 2024 8.180 8.610 7.920 7.980 1,038,867 -0.50(-5.90%)
Dec 29, 2023 8.540 8.550 8.410 8.480 469,055 -0.08(-0.93%)
Dec 28, 2023 8.600 8.790 8.420 8.560 780,721 +0.05(+0.59%)
Dec 27, 2023 8.600 8.675 8.500 8.510 454,431 -0.13(-1.50%)
Dec 26, 2023 8.490 8.750 8.420 8.640 825,535 +0.28(+3.35%)
Dec 22, 2023 8.510 8.600 8.270 8.360 471,181 -0.01(-0.12%)
Dec 21, 2023 8.210 8.605 8.010 8.370 578,064 +0.13(+1.58%)
Dec 20, 2023 8.660 8.900 8.210 8.240 886,723 -0.41(-4.74%)
Dec 19, 2023 8.250 8.660 8.160 8.650 554,771 +0.44(+5.36%)
Dec 18, 2023 8.440 8.560 8.160 8.210 879,452 +0.03(+0.37%)
Dec 15, 2023 8.730 8.830 8.115 8.180 1,018,900 -0.47(-5.43%)
Dec 14, 2023 8.520 8.975 8.500 8.650 828,714 +0.44(+5.36%)
Dec 13, 2023 7.840 8.240 7.635 8.210 841,233 +0.41(+5.26%)
Dec 12, 2023 7.910 7.930 7.670 7.800 663,436 -0.24(-2.99%)
Dec 11, 2023 7.880 8.070 7.880 8.040 524,555 +0.07(+0.88%)
Dec 08, 2023 7.830 8.090 7.690 7.970 476,933 +0.31(+4.05%)
Dec 07, 2023 7.700 7.800 7.580 7.660 435,441 +0.03(+0.39%)
Dec 06, 2023 8.000 8.210 7.610 7.630 769,315 -0.43(-5.33%)
Dec 05, 2023 8.410 8.480 8.040 8.060 584,656 -0.42(-4.95%)
Dec 04, 2023 8.340 8.530 8.155 8.480 450,884 +0.08(+0.95%)
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.