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 (%)
Oct 29, 2021 11.07 11.48 10.95 11.21 1,859,961 -0.07(-0.62%)
Oct 28, 2021 10.23 11.46 10.01 11.28 3,462,366 +1.03(+10.05%)
Oct 27, 2021 9.880 10.47 9.830 10.25 1,669,377 +0.37(+3.74%)
Oct 26, 2021 10.22 9.800 9.880 2,380,404 +0.03(+0.30%)
Oct 25, 2021 9.380 9.930 9.220 9.850 2,652,203 +0.49(+5.24%)
Oct 22, 2021 9.580 9.690 9.280 9.360 1,552,638 -0.47(-4.78%)
Oct 21, 2021 9.730 9.895 9.645 9.830 904,384 +0.11(+1.13%)
Oct 20, 2021 9.700 9.830 9.560 9.720 1,197,459 +0.05(+0.52%)
Oct 19, 2021 9.580 9.775 9.500 9.670 1,133,596 +0.10(+1.04%)
Oct 18, 2021 9.650 9.790 9.520 9.570 1,292,680 -0.20(-2.05%)
Oct 15, 2021 9.870 10.25 9.700 9.770 1,391,372 -0.04(-0.41%)
Oct 14, 2021 9.880 9.920 9.635 9.810 943,520 +0.04(+0.41%)
Oct 13, 2021 9.400 9.790 9.290 9.770 1,427,858 +0.54(+5.85%)
Oct 12, 2021 9.060 9.350 8.958 9.230 1,060,260 +0.27(+3.01%)
Oct 11, 2021 9.090 9.300 8.950 8.960 1,078,768 -0.12(-1.32%)
Oct 08, 2021 9.330 9.410 9.070 9.080 1,141,065 -0.25(-2.68%)
Oct 07, 2021 9.360 9.570 9.300 9.330 1,183,922 +0.08(+0.86%)
Oct 06, 2021 9.240 9.460 9.060 9.250 1,404,764 -0.35(-3.65%)
Oct 05, 2021 9.540 9.740 9.420 9.600 1,085,892 +0.08(+0.84%)
Oct 04, 2021 10.05 10.05 9.410 9.520 2,262,028 -0.54(-5.37%)
Oct 01, 2021 10.15 10.15 9.880 10.06 1,278,231 -0.05(-0.49%)
Sep 30, 2021 10.39 10.39 9.952 10.11 1,270,593 -0.14(-1.37%)
Sep 29, 2021 10.62 11.05 10.22 10.25 1,807,667 -0.37(-3.48%)
Sep 28, 2021 10.65 10.78 10.33 10.62 2,875,507 -0.25(-2.30%)
Sep 27, 2021 10.10 10.99 10.02 10.87 1,893,654 +0.75(+7.41%)
Sep 24, 2021 10.16 10.26 9.870 10.12 1,743,951 -0.29(-2.79%)
Sep 23, 2021 10.32 10.55 10.25 10.41 1,269,777 +0.22(+2.16%)
Sep 22, 2021 10.00 10.30 10.00 10.19 1,126,081 +0.19(+1.90%)
Sep 21, 2021 10.02 10.05 9.620 10.00 1,724,566 +0.00(+0.00%)
Sep 20, 2021 9.940 10.05 9.710 10.00 1,977,420 -0.32(-3.10%)
Sep 17, 2021 10.25 10.55 10.21 10.32 12,116,252 +0.07(+0.68%)
Sep 16, 2021 10.00 10.32 10.00 10.25 1,262,840 +0.16(+1.59%)
Sep 15, 2021 9.860 10.13 9.750 10.09 1,279,062 +0.26(+2.64%)
Sep 14, 2021 10.19 10.43 9.720 9.830 1,957,010 -0.44(-4.28%)
Sep 13, 2021 10.13 10.61 9.860 10.27 1,615,631 +0.17(+1.68%)
Sep 10, 2021 10.58 10.67 10.06 10.10 1,975,378 -0.41(-3.90%)
Sep 09, 2021 10.05 10.67 9.980 10.51 1,780,961 +0.46(+4.58%)
Sep 08, 2021 10.46 10.59 9.930 10.05 3,154,646 -0.27(-2.62%)
Sep 07, 2021 11.82 11.87 10.31 10.32 4,828,906 -1.47(-12.47%)
Sep 03, 2021 11.29 11.82 11.26 11.79 1,905,831 +0.46(+4.06%)
Sep 02, 2021 10.65 11.48 10.60 11.33 1,843,817 +0.77(+7.29%)
Sep 01, 2021 10.47 10.70 10.33 10.56 1,241,085 +0.09(+0.86%)
Aug 31, 2021 10.20 10.54 10.09 10.47 1,103,553 +0.17(+1.65%)
Aug 30, 2021 10.45 10.60 9.920 10.30 1,606,916 -0.01(-0.10%)
Aug 27, 2021 10.13 10.39 9.980 10.31 1,552,046 +0.33(+3.31%)
Aug 26, 2021 9.970 10.49 9.930 9.980 1,940,172 -0.08(-0.80%)
Aug 25, 2021 10.20 10.30 9.900 10.06 1,069,771 -0.17(-1.66%)
Aug 24, 2021 10.02 10.36 9.940 10.23 1,720,382 +0.35(+3.54%)
Aug 23, 2021 9.260 10.29 9.210 9.880 2,324,894 +0.81(+8.93%)
Aug 20, 2021 8.900 9.530 8.900 9.070 3,516,882 +0.17(+1.91%)
Aug 19, 2021 9.020 9.100 8.770 8.900 2,495,876 -0.35(-3.78%)
Aug 18, 2021 9.440 9.500 9.020 9.250 2,613,962 -0.13(-1.39%)
Aug 17, 2021 9.710 9.817 9.260 9.380 3,725,718 -0.48(-4.87%)
Aug 16, 2021 10.48 10.48 9.785 9.860 3,145,704 -0.69(-6.54%)
Aug 13, 2021 10.90 10.91 10.52 10.55 1,984,428 -0.53(-4.78%)
Aug 12, 2021 11.38 11.57 10.90 11.08 3,449,952 -0.94(-7.82%)
Aug 11, 2021 12.50 12.52 11.43 12.02 2,983,514 -0.19(-1.56%)
Aug 10, 2021 12.29 12.58 11.88 12.21 3,478,947 +0.42(+3.56%)
Aug 09, 2021 11.16 11.98 11.15 11.79 2,555,937 +0.83(+7.57%)
Aug 06, 2021 10.72 11.21 10.41 10.96 2,473,888 +0.26(+2.43%)
Aug 05, 2021 10.67 10.76 10.45 10.70 1,455,588 +0.19(+1.81%)
Aug 04, 2021 10.35 10.70 10.25 10.51 1,906,626 +0.14(+1.35%)
Aug 03, 2021 10.97 10.97 10.32 10.37 1,639,059 -0.52(-4.78%)
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.