Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

8.360 +0.100 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 8.250 8.540 8.235 8.420 822,373 +0.24(+2.93%)
Feb 29, 2024 8.210 8.400 8.080 8.180 963,712 +0.04(+0.49%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.