Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

6.410 +0.280 (+4.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	6.100	6.480	5.810	6.410	1,047,021	+0.28(+4.57%)
May 16, 2025	6.350	6.415	6.120	6.130	1,208,186	-0.15(-2.39%)
May 15, 2025	5.940	6.290	5.806	6.280	2,196,282	+0.13(+2.11%)
May 14, 2025	5.780	6.250	5.560	6.150	2,141,324	+0.46(+8.08%)
May 13, 2025	4.940	5.800	4.925	5.690	1,739,288	+0.75(+15.18%)
May 12, 2025	4.760	5.050	4.665	4.940	1,038,825	+0.54(+12.27%)
May 09, 2025	4.100	4.535	4.050	4.400	1,000,240	+0.43(+10.69%)
May 08, 2025	4.360	4.360	3.830	3.975	2,251,354	-0.24(-5.81%)
May 07, 2025	5.000	5.010	4.000	4.220	1,097,963	-0.34(-7.46%)
May 06, 2025	4.650	4.690	4.510	4.560	342,574	-0.09(-1.94%)
May 05, 2025	4.770	4.780	4.580	4.650	370,421	-0.24(-4.91%)
May 02, 2025	4.680	4.890	4.563	4.890	574,159	+0.30(+6.54%)
May 01, 2025	4.140	4.710	4.140	4.590	789,489	+0.44(+10.60%)
Apr 30, 2025	4.450	4.550	4.120	4.150	1,002,713	-0.44(-9.59%)
Apr 29, 2025	4.530	4.820	4.450	4.590	624,180	+0.04(+0.88%)
Apr 28, 2025	4.710	4.790	4.430	4.550	736,734	-0.22(-4.61%)
Apr 25, 2025	4.560	4.770	4.500	4.770	401,973	+0.11(+2.36%)
Apr 24, 2025	4.670	4.830	4.600	4.660	519,166	+0.06(+1.30%)
Apr 23, 2025	4.950	5.140	4.520	4.600	668,650	-0.17(-3.56%)
Apr 22, 2025	4.680	4.820	4.460	4.770	527,344	+0.12(+2.58%)
Apr 21, 2025	4.820	4.850	4.430	4.650	697,874	-0.25(-5.10%)
Apr 17, 2025	4.580	4.970	4.575	4.900	915,708	+0.38(+8.41%)
Apr 16, 2025	4.510	4.650	4.420	4.520	910,828	+0.02(+0.56%)
Apr 15, 2025	4.700	4.730	4.275	4.495	874,417	-0.29(-6.16%)
Apr 14, 2025	4.900	4.940	4.630	4.790	537,163	+0.05(+1.05%)
Apr 11, 2025	4.640	4.785	4.325	4.740	671,550	+0.13(+2.82%)
Apr 10, 2025	5.050	5.170	4.460	4.610	1,237,001	-0.69(-13.02%)
Apr 09, 2025	4.050	5.470	4.000	5.300	1,755,331	+0.99(+22.97%)
Apr 08, 2025	4.780	4.870	4.000	4.310	1,890,000	-0.22(-4.86%)
Apr 07, 2025	5.140	5.140	4.450	4.530	1,604,893	-0.63(-12.21%)
Apr 04, 2025	6.350	6.350	5.120	5.160	1,206,772	-1.51(-22.70%)
Apr 03, 2025	7.530	7.715	6.650	6.675	647,572	-1.66(-19.87%)
Apr 02, 2025	7.860	8.380	7.770	8.330	316,501	+0.30(+3.74%)
Apr 01, 2025	7.550	8.065	7.420	8.030	309,181	+0.44(+5.80%)
Mar 31, 2025	7.630	7.850	7.540	7.590	419,232	-0.12(-1.56%)
Mar 28, 2025	8.160	8.285	7.710	7.710	337,054	-0.49(-5.98%)
Mar 27, 2025	8.030	8.270	7.940	8.200	512,866	+0.14(+1.74%)
Mar 26, 2025	8.080	8.210	7.890	8.060	329,309	+0.06(+0.75%)
Mar 25, 2025	7.760	8.195	7.730	8.000	501,566	+0.23(+2.96%)
Mar 24, 2025	7.700	7.980	7.630	7.770	412,220	+0.10(+1.30%)
Mar 21, 2025	7.600	7.800	7.525	7.670	590,116	-0.06(-0.78%)
Mar 20, 2025	7.580	7.810	7.440	7.730	392,497	+0.06(+0.78%)
Mar 19, 2025	7.110	7.720	7.029	7.670	593,332	+0.54(+7.57%)
Mar 18, 2025	7.060	7.280	6.900	7.130	397,100	+0.10(+1.42%)
Mar 17, 2025	7.320	7.505	7.005	7.030	392,164	-0.24(-3.30%)
Mar 14, 2025	7.290	7.560	7.150	7.270	408,047	+0.07(+0.97%)
Mar 13, 2025	7.420	7.615	7.100	7.200	450,210	-0.31(-4.13%)
Mar 12, 2025	7.300	7.760	7.140	7.510	566,968	+0.26(+3.59%)
Mar 11, 2025	7.310	7.488	7.120	7.250	643,202	-0.13(-1.76%)
Mar 10, 2025	7.000	7.490	6.965	7.380	605,244	+0.33(+4.68%)
Mar 07, 2025	6.660	7.315	6.660	7.050	708,665	+0.47(+7.14%)
Mar 06, 2025	7.250	7.250	6.350	6.580	774,605	+0.04(+0.61%)
Mar 05, 2025	6.460	6.560	6.140	6.540	822,803	+0.04(+0.62%)
Mar 04, 2025	6.370	6.710	6.005	6.500	874,580	+0.04(+0.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices