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 (%)
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%)
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.