Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

6.780 +0.350 (+5.44%)

Streaming Delayed Price Updated: 1:10 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	585,604	+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	465,259	-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.