Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proterra Inc (NQ: PTRA )

0.0670 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 16, 2023 0.0670 0 -0.02(-25.56%)
Aug 15, 2023 0.1094 0.1137 0.0886 0.0900 47,453,204 -0.03(-21.94%)
Aug 14, 2023 0.1333 0.1374 0.1100 0.1153 63,084,220 -0.00(-2.70%)
Aug 11, 2023 0.1294 0.1550 0.1151 0.1185 143,073,920 +0.01(+13.07%)
Aug 10, 2023 0.1496 0.1521 0.1000 0.1048 101,427,600 -0.05(-30.13%)
Aug 09, 2023 0.1689 0.1898 0.1400 0.1500 83,484,440 -0.02(-10.29%)
Aug 08, 2023 0.4430 0.4430 0.1524 0.1672 197,623,312 -1.26(-88.31%)
Aug 07, 2023 1.600 1.600 1.370 1.430 4,877,921 -0.16(-10.06%)
Aug 04, 2023 1.720 1.750 1.565 1.590 1,708,112 -0.13(-7.56%)
Aug 03, 2023 1.790 1.840 1.700 1.720 1,237,946 -0.06(-3.37%)
Aug 02, 2023 1.870 1.880 1.680 1.780 2,479,451 -0.11(-5.82%)
Aug 01, 2023 1.690 2.060 1.670 1.890 7,085,372 +0.20(+11.83%)
Jul 31, 2023 1.590 1.720 1.575 1.690 1,811,952 +0.14(+9.03%)
Jul 28, 2023 1.390 1.555 1.374 1.550 2,016,247 +0.20(+14.81%)
Jul 27, 2023 1.460 1.530 1.320 1.350 1,628,545 -0.09(-6.25%)
Jul 26, 2023 1.400 1.480 1.390 1.440 1,392,024 +0.01(+0.70%)
Jul 25, 2023 1.520 1.550 1.420 1.430 1,199,397 -0.11(-7.14%)
Jul 24, 2023 1.580 1.580 1.470 1.540 1,835,439 -0.01(-0.65%)
Jul 21, 2023 1.660 1.830 1.510 1.550 3,559,870 -0.03(-1.90%)
Jul 20, 2023 1.570 1.830 1.540 1.580 6,455,612 +0.05(+3.27%)
Jul 19, 2023 1.410 1.640 1.410 1.530 3,247,546 +0.12(+8.51%)
Jul 18, 2023 1.370 1.470 1.370 1.410 1,270,593 +0.02(+1.44%)
Jul 17, 2023 1.340 1.430 1.310 1.390 1,338,315 +0.06(+4.51%)
Jul 14, 2023 1.420 1.460 1.300 1.330 1,870,730 -0.09(-6.34%)
Jul 13, 2023 1.300 1.430 1.290 1.420 2,411,238 +0.13(+10.08%)
Jul 12, 2023 1.300 1.360 1.280 1.290 1,795,905 +0.01(+0.78%)
Jul 11, 2023 1.260 1.340 1.240 1.280 2,067,109 +0.04(+3.23%)
Jul 10, 2023 1.170 1.250 1.160 1.240 1,672,239 +0.08(+6.90%)
Jul 07, 2023 1.150 1.210 1.120 1.160 1,697,728 +0.03(+2.65%)
Jul 06, 2023 1.190 1.200 1.115 1.130 1,398,404 -0.08(-6.61%)
Jul 05, 2023 1.230 1.280 1.205 1.210 1,109,777 -0.01(-0.82%)
Jul 03, 2023 1.200 1.250 1.190 1.220 1,332,489 +0.02(+1.67%)
Jun 30, 2023 1.200 1.259 1.180 1.200 1,722,254 +0.00(+0.00%)
Jun 29, 2023 1.190 1.235 1.159 1.200 1,179,873 +0.04(+3.45%)
Jun 28, 2023 1.140 1.170 1.090 1.160 1,132,962 +0.03(+2.65%)
Jun 27, 2023 1.080 1.135 1.050 1.130 1,687,244 +0.05(+4.63%)
Jun 26, 2023 1.150 1.165 1.080 1.080 1,515,724 -0.06(-5.26%)
Jun 23, 2023 1.160 1.160 1.090 1.140 6,643,391 -0.03(-2.56%)
Jun 22, 2023 1.220 1.230 1.150 1.170 1,592,559 -0.06(-4.88%)
Jun 21, 2023 1.220 1.280 1.190 1.230 2,766,513 +0.02(+1.65%)
Jun 20, 2023 1.300 1.310 1.200 1.210 2,369,828 -0.09(-6.92%)
Jun 16, 2023 1.410 1.410 1.290 1.300 4,573,214 -0.08(-5.80%)
Jun 15, 2023 1.260 1.415 1.230 1.380 2,817,707 +0.11(+8.66%)
Jun 14, 2023 1.370 1.425 1.260 1.270 2,984,495 -0.09(-6.62%)
Jun 13, 2023 1.220 1.380 1.215 1.360 2,651,173 +0.13(+10.57%)
Jun 12, 2023 1.200 1.230 1.160 1.230 1,651,567 +0.04(+3.36%)
Jun 09, 2023 1.280 1.280 1.170 1.190 1,456,233 -0.05(-4.03%)
Jun 08, 2023 1.300 1.340 1.215 1.240 1,886,875 -0.03(-2.36%)
Jun 07, 2023 1.190 1.299 1.170 1.270 2,895,162 +0.10(+8.55%)
Jun 06, 2023 1.120 1.190 1.100 1.170 1,826,146 +0.04(+3.54%)
Jun 05, 2023 1.150 1.175 1.100 1.130 1,645,282 -0.07(-5.83%)
Jun 02, 2023 1.120 1.210 1.110 1.200 1,670,185 +0.08(+7.14%)
Jun 01, 2023 1.110 1.130 1.080 1.120 1,781,467 +0.05(+4.67%)
May 31, 2023 1.150 1.160 1.070 1.070 5,567,113 -0.12(-10.08%)
May 30, 2023 1.160 1.200 1.130 1.190 1,625,064 +0.06(+5.31%)
May 26, 2023 1.150 1.170 1.110 1.130 1,340,120 +0.01(+0.89%)
May 25, 2023 1.230 1.230 1.110 1.120 1,223,392 -0.10(-8.20%)
May 24, 2023 1.250 1.255 1.175 1.220 1,613,505 -0.03(-2.40%)
May 23, 2023 1.230 1.340 1.220 1.250 2,033,856 +0.01(+0.81%)
May 22, 2023 1.170 1.245 1.160 1.240 1,766,134 +0.07(+5.98%)
May 19, 2023 1.200 1.220 1.160 1.170 1,972,457 +0.01(+0.86%)
May 18, 2023 1.170 1.190 1.110 1.160 1,986,121 -0.01(-0.43%)
May 17, 2023 1.240 1.240 1.150 1.165 1,313,408 -0.04(-3.72%)
May 16, 2023 1.340 1.360 1.200 1.210 1,291,090 -0.16(-11.68%)
May 15, 2023 1.310 1.390 1.310 1.370 1,424,496 +0.04(+3.01%)
May 12, 2023 1.370 1.390 1.310 1.330 1,291,299 -0.08(-5.67%)
May 11, 2023 1.410 1.415 1.320 1.410 1,179,726 +0.00(+0.00%)
May 10, 2023 1.460 1.550 1.360 1.410 2,570,413 -0.05(-3.42%)
May 09, 2023 1.440 1.460 1.350 1.460 1,261,054 +0.00(+0.00%)
May 08, 2023 1.460 1.490 1.400 1.460 1,292,848 +0.00(+0.00%)
May 05, 2023 1.350 1.460 1.350 1.460 1,034,220 +0.10(+7.35%)
May 04, 2023 1.390 1.390 1.280 1.360 1,404,260 -0.03(-2.16%)
May 03, 2023 1.340 1.427 1.270 1.390 2,363,818 +0.05(+3.73%)
May 02, 2023 1.120 1.360 1.104 1.340 5,739,628 +0.26(+24.07%)
May 01, 2023 1.180 1.250 1.060 1.080 1,709,328 -0.09(-7.69%)
Apr 28, 2023 1.120 1.210 1.110 1.170 1,724,766 +0.03(+2.63%)
Apr 27, 2023 1.030 1.175 0.9117 1.140 3,013,758 +0.14(+14.00%)
Apr 26, 2023 1.070 1.090 1.000 1.000 2,025,190 -0.06(-6.10%)
Apr 25, 2023 1.150 1.155 1.050 1.065 1,553,498 -0.10(-8.97%)
Apr 24, 2023 1.160 1.230 1.140 1.170 1,644,154 +0.00(+0.00%)
Apr 21, 2023 1.090 1.200 1.070 1.170 1,917,174 +0.10(+9.35%)
Apr 20, 2023 1.130 1.170 1.070 1.070 2,080,329 -0.07(-6.14%)
Apr 19, 2023 1.140 1.170 1.120 1.140 1,772,421 -0.03(-2.56%)
Apr 18, 2023 1.190 1.190 1.100 1.170 2,460,826 -0.01(-0.85%)
Apr 17, 2023 1.250 1.285 1.125 1.180 3,376,902 -0.07(-5.60%)
Apr 14, 2023 1.280 1.310 1.200 1.250 1,644,980 -0.03(-2.34%)
Apr 13, 2023 1.220 1.310 1.180 1.280 2,156,869 +0.09(+7.56%)
Apr 12, 2023 1.250 1.280 1.140 1.190 2,606,922 -0.02(-1.65%)
Apr 11, 2023 1.260 1.295 1.200 1.210 2,620,902 -0.05(-3.97%)
Apr 10, 2023 1.270 1.300 1.210 1.260 1,716,242 +0.02(+1.61%)
Apr 06, 2023 1.190 1.270 1.170 1.240 2,610,420 -0.03(-2.36%)
Apr 05, 2023 1.390 1.390 1.250 1.270 1,755,240 -0.10(-7.30%)
Apr 04, 2023 1.430 1.460 1.350 1.370 1,920,037 -0.04(-2.84%)
Apr 03, 2023 1.520 1.550 1.400 1.410 2,136,553 -0.11(-7.24%)
Mar 31, 2023 1.510 1.560 1.450 1.520 2,035,987 +0.01(+0.66%)
Mar 30, 2023 1.640 1.645 1.500 1.510 1,826,994 -0.09(-5.63%)
Mar 29, 2023 1.570 1.610 1.475 1.600 3,282,532 +0.10(+6.67%)
Mar 28, 2023 1.500 1.600 1.450 1.500 2,995,518 +0.05(+3.45%)
Mar 27, 2023 1.600 1.610 1.430 1.450 2,968,007 -0.08(-5.23%)
Mar 24, 2023 1.620 1.640 1.470 1.530 2,956,631 -0.16(-9.47%)
Mar 23, 2023 1.780 1.780 1.630 1.690 3,945,686 +0.02(+1.20%)
Mar 22, 2023 1.690 1.810 1.535 1.670 5,804,933 +0.01(+0.60%)
Mar 21, 2023 1.370 1.690 1.370 1.660 6,198,079 +0.34(+25.76%)
Mar 20, 2023 1.260 1.340 1.190 1.320 6,209,054 +0.05(+3.94%)
Mar 17, 2023 1.230 1.340 1.130 1.270 13,821,370 +0.10(+9.01%)
Mar 16, 2023 1.730 1.840 1.070 1.165 25,401,822 -1.34(-53.59%)
Mar 15, 2023 2.580 2.630 2.435 2.510 3,529,504 -0.19(-7.04%)
Mar 14, 2023 2.800 2.850 2.632 2.700 1,427,325 +0.00(+0.00%)
Mar 13, 2023 2.640 2.780 2.430 2.700 2,332,244 +0.00(+0.00%)
Mar 10, 2023 2.830 2.880 2.650 2.700 2,310,632 -0.08(-2.88%)
Mar 09, 2023 2.980 3.060 2.780 2.780 2,034,421 -0.23(-7.64%)
Mar 08, 2023 3.150 3.150 2.990 3.010 3,073,759 -0.15(-4.60%)
Mar 07, 2023 3.350 3.350 3.150 3.155 2,131,983 -0.20(-5.82%)
Mar 06, 2023 3.700 3.760 3.330 3.350 3,968,257 -0.36(-9.70%)
Mar 03, 2023 4.150 4.150 3.620 3.710 5,340,018 -0.44(-10.60%)
Mar 02, 2023 4.000 4.160 3.890 4.150 1,130,254 +0.14(+3.49%)
Mar 01, 2023 4.260 4.260 4.010 4.010 768,641 -0.19(-4.52%)
Feb 28, 2023 4.200 4.265 4.140 4.200 1,214,197 +0.04(+0.96%)
Feb 27, 2023 4.170 4.315 4.150 4.160 868,132 +0.03(+0.73%)
Feb 24, 2023 4.220 4.260 4.010 4.130 1,258,521 -0.20(-4.62%)
Feb 23, 2023 4.440 4.510 4.250 4.330 881,787 -0.03(-0.69%)
Feb 22, 2023 4.330 4.415 4.220 4.360 1,083,795 +0.04(+0.93%)
Feb 21, 2023 4.420 4.530 4.310 4.320 1,009,200 -0.22(-4.85%)
Feb 17, 2023 4.720 4.720 4.285 4.540 1,859,199 -0.14(-2.99%)
Feb 16, 2023 4.810 4.869 4.620 4.680 1,645,541 -0.27(-5.45%)
Feb 15, 2023 4.300 4.970 4.281 4.950 1,753,700 +0.59(+13.53%)
Feb 14, 2023 4.360 4.430 4.111 4.360 1,968,070 -0.04(-0.91%)
Feb 13, 2023 4.350 4.500 4.200 4.400 1,719,066 +0.01(+0.23%)
Feb 10, 2023 4.470 4.510 4.301 4.390 1,264,691 -0.11(-2.44%)
Feb 09, 2023 5.050 5.090 4.470 4.500 1,471,312 -0.49(-9.82%)
Feb 08, 2023 5.040 5.090 4.830 4.990 1,194,062 -0.07(-1.38%)
Feb 07, 2023 5.100 5.140 4.860 5.060 1,523,692 -0.04(-0.78%)
Feb 06, 2023 5.520 5.600 5.030 5.100 1,447,523 -0.48(-8.60%)
Feb 03, 2023 5.500 5.735 5.370 5.580 1,837,244 -0.04(-0.71%)
Feb 02, 2023 5.210 5.820 5.200 5.620 2,608,961 +0.55(+10.85%)
Feb 01, 2023 5.110 5.180 4.900 5.070 1,179,518 -0.03(-0.59%)
Jan 31, 2023 4.960 5.140 4.950 5.100 1,241,205 +0.14(+2.82%)
Jan 30, 2023 4.980 5.080 4.830 4.960 687,758 -0.10(-1.98%)
Jan 27, 2023 4.780 5.240 4.770 5.060 1,212,322 +0.23(+4.76%)
Jan 26, 2023 5.170 5.250 4.620 4.830 1,262,742 -0.26(-5.11%)
Jan 25, 2023 5.020 5.110 4.760 5.090 690,609 -0.04(-0.78%)
Jan 24, 2023 5.310 5.385 5.120 5.130 953,637 -0.22(-4.11%)
Jan 23, 2023 4.960 5.355 4.870 5.350 934,686 +0.39(+7.86%)
Jan 20, 2023 4.850 5.078 4.725 4.960 1,600,658 +0.22(+4.64%)
Jan 19, 2023 4.990 5.050 4.680 4.740 1,054,070 -0.33(-6.51%)
Jan 18, 2023 5.090 5.360 4.990 5.070 1,601,859 +0.09(+1.81%)
Jan 17, 2023 4.950 5.000 4.800 4.980 1,423,204 +0.02(+0.40%)
Jan 13, 2023 4.630 4.980 4.610 4.960 1,192,724 +0.26(+5.53%)
Jan 12, 2023 4.310 4.710 4.210 4.700 819,673 +0.44(+10.33%)
Jan 11, 2023 4.040 4.300 3.980 4.260 1,047,426 +0.26(+6.50%)
Jan 10, 2023 3.810 4.000 3.750 4.000 505,224 +0.15(+3.90%)
Jan 09, 2023 3.720 3.920 3.700 3.850 973,154 +0.19(+5.19%)
Jan 06, 2023 3.630 3.700 3.475 3.660 1,066,521 +0.09(+2.52%)
Jan 05, 2023 3.770 3.840 3.560 3.570 1,022,553 -0.24(-6.30%)
Jan 04, 2023 3.780 3.950 3.712 3.810 1,204,322 +0.07(+1.87%)
Jan 03, 2023 3.840 3.940 3.690 3.740 1,040,748 -0.03(-0.80%)
Dec 30, 2022 3.590 3.815 3.570 3.770 1,386,851 +0.06(+1.62%)
Dec 29, 2022 3.650 3.780 3.620 3.710 1,328,656 +0.12(+3.34%)
Dec 28, 2022 3.630 3.850 3.530 3.590 1,435,656 +0.00(+0.00%)
Dec 27, 2022 4.000 4.040 3.510 3.590 2,454,251 -0.52(-12.65%)
Dec 23, 2022 4.170 4.250 4.090 4.110 935,955 -0.08(-1.91%)
Dec 22, 2022 4.250 4.255 4.050 4.190 1,379,087 -0.09(-2.10%)
Dec 21, 2022 4.270 4.360 4.250 4.280 808,666 +0.04(+0.94%)
Dec 20, 2022 4.360 4.475 4.230 4.240 1,099,106 -0.15(-3.42%)
Dec 19, 2022 4.610 4.610 4.345 4.390 1,623,018 -0.14(-3.09%)
Dec 16, 2022 4.600 4.700 4.510 4.530 3,391,427 -0.15(-3.21%)
Dec 15, 2022 4.640 4.750 4.550 4.680 1,485,215 +0.01(+0.21%)
Dec 14, 2022 4.950 4.970 4.670 4.670 1,693,558 -0.25(-5.08%)
Dec 13, 2022 5.380 5.420 4.790 4.920 2,167,172 -0.22(-4.28%)
Dec 12, 2022 4.970 5.170 4.960 5.140 855,098 +0.18(+3.63%)
Dec 09, 2022 4.920 5.070 4.890 4.960 688,069 +0.00(+0.00%)
Dec 08, 2022 4.980 5.050 4.840 4.960 1,303,360 -0.01(-0.20%)
Dec 07, 2022 4.990 5.140 4.900 4.970 1,930,563 -0.04(-0.80%)
Dec 06, 2022 5.200 5.210 4.970 5.010 1,509,057 -0.19(-3.65%)
Dec 05, 2022 5.470 5.501 5.155 5.200 745,968 -0.35(-6.31%)
Dec 02, 2022 5.300 5.570 5.250 5.550 809,391 +0.12(+2.21%)
Dec 01, 2022 5.570 5.660 5.315 5.430 1,576,202 -0.11(-1.99%)
Nov 30, 2022 5.130 5.560 5.075 5.540 1,592,919 +0.38(+7.36%)
Nov 29, 2022 5.340 5.420 5.145 5.160 932,074 -0.17(-3.19%)
Nov 28, 2022 5.790 5.840 5.305 5.330 773,959 -0.49(-8.42%)
Nov 25, 2022 5.880 5.880 5.700 5.820 451,073 +0.00(+0.00%)
Nov 23, 2022 5.750 5.860 5.580 5.820 965,958 +0.12(+2.11%)
Nov 22, 2022 5.710 5.825 5.610 5.700 1,027,553 -0.02(-0.35%)
Nov 21, 2022 5.850 5.890 5.610 5.720 1,141,874 -0.14(-2.39%)
Nov 18, 2022 6.250 6.290 5.830 5.860 942,624 -0.18(-2.98%)
Nov 17, 2022 6.220 6.220 5.870 6.040 942,417 -0.41(-6.36%)
Nov 16, 2022 6.730 6.840 6.355 6.450 777,269 -0.36(-5.29%)
Nov 15, 2022 7.240 7.605 6.765 6.810 1,636,821 -0.49(-6.71%)
Nov 14, 2022 6.800 7.705 6.720 7.300 3,082,219 +0.42(+6.10%)
Nov 11, 2022 6.260 6.950 6.185 6.880 1,429,148 +0.58(+9.21%)
Nov 10, 2022 6.090 6.350 6.020 6.300 1,428,777 +0.59(+10.33%)
Nov 09, 2022 5.840 5.930 5.670 5.710 1,061,872 -0.25(-4.19%)
Nov 08, 2022 6.160 6.160 5.800 5.960 758,988 -0.19(-3.09%)
Nov 07, 2022 6.210 6.370 6.130 6.150 1,213,065 -0.05(-0.81%)
Nov 04, 2022 5.820 6.200 5.750 6.200 1,386,911 +0.57(+10.12%)
Nov 03, 2022 6.110 6.300 5.620 5.630 1,159,022 -0.24(-4.09%)
Nov 02, 2022 6.240 5.850 5.870 1,458,380 -0.47(-7.41%)
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.