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 (%)
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%)
Nov 01, 2022 6.380 6.500 6.195 6.340 1,276,388 +0.10(+1.60%)
Oct 31, 2022 5.900 6.285 5.810 6.240 1,103,938 +0.34(+5.76%)
Oct 28, 2022 5.770 5.920 5.560 5.900 1,051,762 +0.16(+2.79%)
Oct 27, 2022 5.760 5.850 5.620 5.740 865,865 +0.06(+1.06%)
Oct 26, 2022 5.490 5.780 5.410 5.680 913,832 +0.19(+3.46%)
Oct 25, 2022 5.250 5.580 5.240 5.490 892,252 +0.24(+4.57%)
Oct 24, 2022 5.050 5.365 4.950 5.250 924,430 +0.15(+2.94%)
Oct 21, 2022 5.100 5.140 4.820 5.100 988,444 +0.01(+0.20%)
Oct 20, 2022 4.960 5.360 4.850 5.090 981,574 +0.19(+3.88%)
Oct 19, 2022 5.000 5.050 4.785 4.900 709,171 -0.22(-4.30%)
Oct 18, 2022 5.130 5.300 5.020 5.120 832,877 +0.15(+3.02%)
Oct 17, 2022 4.790 5.045 4.760 4.970 1,144,165 +0.43(+9.47%)
Oct 14, 2022 4.850 4.891 4.525 4.540 746,813 -0.25(-5.22%)
Oct 13, 2022 4.500 4.805 4.410 4.790 1,076,766 +0.11(+2.35%)
Oct 12, 2022 4.920 4.930 4.670 4.680 1,126,746 -0.25(-5.07%)
Oct 11, 2022 4.980 5.060 4.750 4.930 939,808 -0.08(-1.60%)
Oct 10, 2022 5.260 5.270 4.875 5.010 1,012,437 -0.24(-4.57%)
Oct 07, 2022 5.330 5.370 5.200 5.250 1,003,336 -0.19(-3.49%)
Oct 06, 2022 5.550 5.690 5.420 5.440 796,981 -0.16(-2.86%)
Oct 05, 2022 5.640 5.790 5.580 5.600 1,023,298 -0.18(-3.11%)
Oct 04, 2022 5.370 5.900 5.370 5.780 1,362,435 +0.59(+11.37%)
Oct 03, 2022 5.040 5.215 4.850 5.190 1,154,436 +0.21(+4.22%)
Sep 30, 2022 5.290 5.350 4.970 4.980 1,184,894 -0.36(-6.74%)
Sep 29, 2022 5.170 5.360 5.075 5.340 1,437,513 +0.20(+3.89%)
Sep 28, 2022 4.850 5.160 4.790 5.140 1,106,720 +0.28(+5.76%)
Sep 27, 2022 4.930 4.980 4.790 4.860 761,684 -0.02(-0.41%)
Sep 26, 2022 4.830 5.055 4.800 4.880 1,313,434 +0.05(+1.04%)
Sep 23, 2022 4.910 4.941 4.720 4.830 1,085,245 -0.19(-3.78%)
Sep 22, 2022 5.250 5.270 4.980 5.020 886,607 -0.28(-5.28%)
Sep 21, 2022 5.260 5.445 5.150 5.300 764,786 +0.07(+1.34%)
Sep 20, 2022 5.400 5.460 5.182 5.230 923,225 -0.24(-4.39%)
Sep 19, 2022 5.600 5.700 5.410 5.470 1,234,574 -0.22(-3.87%)
Sep 16, 2022 5.770 5.835 5.655 5.690 1,644,163 -0.22(-3.72%)
Sep 15, 2022 6.010 6.110 5.835 5.910 1,123,912 -0.19(-3.11%)
Sep 14, 2022 6.040 6.140 5.895 6.100 930,718 +0.06(+0.99%)
Sep 13, 2022 6.030 6.220 5.990 6.040 982,346 -0.25(-3.97%)
Sep 12, 2022 6.220 6.355 6.105 6.290 722,802 +0.12(+1.94%)
Sep 09, 2022 6.090 6.190 6.081 6.170 606,768 +0.16(+2.66%)
Sep 08, 2022 6.090 6.180 5.940 6.010 897,059 -0.18(-2.91%)
Sep 07, 2022 5.960 6.230 5.950 6.190 850,017 +0.23(+3.86%)
Sep 06, 2022 5.880 6.100 5.870 5.960 1,137,654 +0.14(+2.41%)
Sep 02, 2022 6.090 6.120 5.785 5.820 1,143,916 -0.22(-3.64%)
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.